Kontron AG (VIE:KTN)
Austria · Delayed Price · Currency is EUR 21.32
-0.48 (-2.20%)
Sep 3, 2026, 5:32 PM CET
VIE:KTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21.42 | 21.72 | 21.32 | 21.32 | 21.32 | -2.20% | 331 |
| Sep 2, 2026 | 21.88 | 21.88 | 21.30 | 21.80 | 21.80 | -1.09% | 3,666 |
| Sep 1, 2026 | 21.90 | 22.24 | 21.90 | 22.04 | 22.04 | -1.17% | 751 |
| Aug 31, 2026 | 22.36 | 22.36 | 22.12 | 22.30 | 22.30 | - | 2 |
| Aug 28, 2026 | 22.88 | 22.90 | 22.30 | 22.30 | 22.30 | - | 1,311 |
| Aug 27, 2026 | 22.26 | 22.84 | 22.26 | 22.30 | 22.30 | 1.09% | 3,235 |
| Aug 26, 2026 | 22.16 | 22.34 | 22.06 | 22.06 | 22.06 | 0.46% | 1,292 |
| Aug 25, 2026 | 22.02 | 22.14 | 21.96 | 21.96 | 21.96 | -0.45% | 2,890 |
| Aug 24, 2026 | 21.84 | 22.08 | 21.64 | 22.06 | 22.06 | - | 3,164 |
| Aug 21, 2026 | 21.98 | 22.06 | 21.96 | 22.06 | 22.06 | - | 7 |
| Aug 20, 2026 | 22.20 | 22.20 | 22.06 | 22.06 | 22.06 | 2.13% | - |
| Aug 19, 2026 | 22.02 | 22.20 | 21.60 | 21.60 | 21.60 | -2.00% | 23 |
| Aug 18, 2026 | 22.16 | 22.16 | 21.92 | 22.04 | 22.04 | -0.09% | 606 |
| Aug 17, 2026 | 21.96 | 22.22 | 21.88 | 22.06 | 22.06 | 1.38% | 893 |
| Aug 14, 2026 | 21.90 | 22.04 | 21.74 | 21.76 | 21.76 | -1.18% | 144 |
| Aug 13, 2026 | 21.94 | 22.02 | 21.56 | 22.02 | 22.02 | - | 939 |
| Aug 12, 2026 | 21.96 | 22.02 | 21.70 | 22.02 | 22.02 | - | 1,259 |
| Aug 11, 2026 | 21.90 | 22.02 | 21.52 | 22.02 | 22.02 | -1.26% | 1,167 |
| Aug 10, 2026 | 21.86 | 22.30 | 21.70 | 22.30 | 22.30 | 2.39% | 1,703 |
| Aug 7, 2026 | 20.82 | 21.92 | 20.82 | 21.78 | 21.78 | 3.42% | 882 |
| Aug 6, 2026 | 21.92 | 21.96 | 21.02 | 21.06 | 21.06 | 5.30% | 693 |
| Aug 5, 2026 | 20.62 | 20.62 | 19.10 | 20.00 | 20.00 | -3.66% | 3,388 |
| Aug 4, 2026 | 21.14 | 21.32 | 20.38 | 20.76 | 20.76 | -6.06% | 7,879 |
| Aug 3, 2026 | 22.76 | 22.76 | 21.22 | 22.10 | 22.10 | -3.32% | 10,323 |
| Jul 31, 2026 | 23.58 | 23.60 | 22.28 | 22.86 | 22.86 | -2.89% | 963 |
| Jul 30, 2026 | 23.56 | 23.70 | 23.24 | 23.54 | 23.54 | -1.34% | 7,084 |
| Jul 29, 2026 | 23.96 | 24.50 | 23.70 | 23.86 | 23.86 | 1.97% | 1,914 |
| Jul 28, 2026 | 23.58 | 23.68 | 23.26 | 23.40 | 23.40 | -1.27% | 207 |
| Jul 27, 2026 | 23.18 | 23.70 | 22.88 | 23.70 | 23.70 | 3.86% | 1,998 |
| Jul 24, 2026 | 22.86 | 23.10 | 22.76 | 22.82 | 22.82 | -0.35% | 1,445 |
| Jul 23, 2026 | 23.02 | 23.02 | 22.84 | 22.90 | 22.90 | -0.61% | 445 |
| Jul 22, 2026 | 23.00 | 23.10 | 22.96 | 23.04 | 23.04 | 0.17% | 527 |
| Jul 21, 2026 | 22.88 | 23.08 | 22.88 | 23.00 | 23.00 | 0.52% | 1,250 |
| Jul 20, 2026 | 22.98 | 22.98 | 22.88 | 22.88 | 22.88 | -0.26% | 483 |
| Jul 17, 2026 | 22.98 | 23.02 | 22.94 | 22.94 | 22.94 | -0.09% | 102 |
| Jul 16, 2026 | 23.06 | 23.06 | 22.94 | 22.96 | 22.96 | -0.17% | 541 |
| Jul 15, 2026 | 22.90 | 23.04 | 22.90 | 23.00 | 23.00 | 0.09% | 768 |
| Jul 14, 2026 | 23.02 | 23.10 | 22.94 | 22.98 | 22.98 | - | 1,800 |
| Jul 13, 2026 | 23.24 | 23.24 | 22.94 | 22.98 | 22.98 | -0.35% | 4,066 |
| Jul 10, 2026 | 22.98 | 23.06 | 22.98 | 23.06 | 23.06 | 0.44% | 426 |
| Jul 9, 2026 | 23.14 | 23.14 | 22.96 | 22.96 | 22.96 | - | 1,155 |
| Jul 8, 2026 | 22.96 | 23.00 | 22.92 | 22.96 | 22.96 | 0.09% | 1,204 |
| Jul 7, 2026 | 23.16 | 23.16 | 22.88 | 22.94 | 22.94 | -0.69% | 727 |
| Jul 6, 2026 | 23.34 | 23.34 | 22.90 | 23.10 | 23.10 | -0.52% | 2,217 |
| Jul 3, 2026 | 23.42 | 23.42 | 23.16 | 23.22 | 23.22 | -0.77% | 1,665 |
| Jul 2, 2026 | 23.36 | 23.54 | 23.36 | 23.40 | 23.40 | -0.09% | 1,472 |
| Jul 1, 2026 | 23.30 | 23.56 | 23.26 | 23.42 | 23.42 | 0.95% | 7,933 |
| Jun 30, 2026 | 23.16 | 23.26 | 23.06 | 23.20 | 23.20 | 0.61% | 1,413 |
| Jun 29, 2026 | 23.40 | 23.40 | 22.98 | 23.06 | 23.06 | -1.03% | 1,798 |
| Jun 26, 2026 | 23.28 | 23.30 | 23.14 | 23.30 | 23.30 | 0.09% | 554 |