Kontron AG (VIE:KTN)
Austria · Delayed Price · Currency is EUR 19.27
-0.10 (-0.52%)
Apr 2, 2026, 5:32 PM CET
VIE:KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.08 | 19.27 | 18.90 | 19.27 | 19.27 | -0.52% | 6,054 |
| Apr 1, 2026 | 19.50 | 19.52 | 19.20 | 19.37 | 19.37 | 0.89% | 8,396 |
| Mar 31, 2026 | 19.22 | 19.30 | 18.95 | 19.20 | 19.20 | 1.00% | 4,887 |
| Mar 30, 2026 | 19.00 | 19.26 | 18.80 | 19.01 | 19.01 | - | 5,031 |
| Mar 27, 2026 | 18.50 | 19.23 | 18.33 | 19.01 | 19.01 | 5.26% | 13,181 |
| Mar 26, 2026 | 18.86 | 18.86 | 17.40 | 18.06 | 18.06 | -12.50% | 50,230 |
| Mar 25, 2026 | 19.68 | 20.70 | 19.57 | 20.64 | 20.64 | 7.44% | 6,985 |
| Mar 24, 2026 | 19.22 | 19.23 | 18.80 | 19.21 | 19.21 | -0.98% | 6,359 |
| Mar 23, 2026 | 19.30 | 19.78 | 18.81 | 19.40 | 19.40 | -0.51% | 7,468 |
| Mar 20, 2026 | 20.18 | 20.32 | 19.40 | 19.50 | 19.50 | -2.40% | 10,435 |
| Mar 19, 2026 | 20.48 | 20.48 | 16.45 | 19.98 | 19.98 | -7.07% | 37,724 |
| Mar 18, 2026 | 21.90 | 22.14 | 21.50 | 21.50 | 21.50 | -1.01% | 4,917 |
| Mar 17, 2026 | 21.70 | 21.94 | 21.60 | 21.72 | 21.72 | -1.27% | 2,151 |
| Mar 16, 2026 | 21.52 | 22.00 | 21.52 | 22.00 | 22.00 | -11.22% | 2,625 |
| Mar 13, 2026 | 22.28 | 24.78 | 21.82 | 24.78 | 24.78 | 10.23% | 3,479 |
| Mar 12, 2026 | 22.42 | 22.56 | 22.32 | 22.48 | 22.48 | -0.71% | 846 |
| Mar 11, 2026 | 22.74 | 22.74 | 22.40 | 22.64 | 22.64 | -1.39% | 3,154 |
| Mar 10, 2026 | 23.10 | 23.34 | 22.94 | 22.96 | 22.96 | 1.41% | 4,514 |
| Mar 9, 2026 | 22.58 | 22.74 | 22.34 | 22.64 | 22.64 | -2.25% | 3,906 |
| Mar 6, 2026 | 23.22 | 23.60 | 22.88 | 23.16 | 23.16 | 1.22% | 1,992 |
| Mar 5, 2026 | 22.62 | 23.56 | 22.54 | 22.88 | 22.88 | 1.51% | 4,475 |
| Mar 4, 2026 | 22.20 | 22.70 | 22.20 | 22.54 | 22.54 | 1.26% | 2,217 |
| Mar 3, 2026 | 22.54 | 22.54 | 22.06 | 22.26 | 22.26 | -2.96% | 6,792 |
| Mar 2, 2026 | 23.00 | 23.08 | 22.74 | 22.94 | 22.94 | -3.04% | 3,263 |
| Feb 27, 2026 | 23.98 | 24.46 | 23.34 | 23.66 | 23.66 | 0.77% | 6,762 |
| Feb 26, 2026 | 23.12 | 23.62 | 23.12 | 23.48 | 23.48 | 2.18% | 4,731 |
| Feb 25, 2026 | 23.62 | 23.62 | 22.72 | 22.98 | 22.98 | -0.26% | 5,695 |
| Feb 24, 2026 | 23.54 | 23.62 | 23.02 | 23.04 | 23.04 | 1.14% | 10,894 |
| Feb 23, 2026 | 23.08 | 23.16 | 22.66 | 22.78 | 22.78 | -2.65% | 2,414 |
| Feb 20, 2026 | 23.32 | 23.86 | 23.24 | 23.40 | 23.40 | -0.09% | 3,769 |
| Feb 19, 2026 | 23.72 | 23.78 | 23.36 | 23.42 | 23.42 | -1.26% | 570 |
| Feb 18, 2026 | 23.98 | 24.48 | 23.40 | 23.72 | 23.72 | -1.25% | 4,517 |
| Feb 17, 2026 | 23.62 | 24.04 | 23.38 | 24.02 | 24.02 | -0.74% | 14,716 |
| Feb 16, 2026 | 23.84 | 24.46 | 23.56 | 24.20 | 24.20 | 3.15% | 12,523 |
| Feb 13, 2026 | 23.12 | 24.06 | 23.12 | 23.46 | 23.46 | 2.53% | 11,604 |
| Feb 12, 2026 | 22.90 | 24.10 | 22.88 | 22.88 | 22.88 | -1.63% | 6,494 |
| Feb 11, 2026 | 23.10 | 23.44 | 22.78 | 23.26 | 23.26 | 0.52% | 5,608 |
| Feb 10, 2026 | 22.10 | 23.86 | 22.06 | 23.14 | 23.14 | 5.28% | 4,109 |
| Feb 9, 2026 | 22.24 | 22.40 | 21.76 | 21.98 | 21.98 | -1.08% | 9,211 |
| Feb 6, 2026 | 21.82 | 22.22 | 21.76 | 22.22 | 22.22 | -0.27% | 2,347 |
| Feb 5, 2026 | 22.68 | 22.80 | 22.14 | 22.28 | 22.28 | -0.27% | 7,788 |
| Feb 4, 2026 | 22.24 | 22.44 | 21.62 | 22.34 | 22.34 | -0.36% | 12,478 |
| Feb 3, 2026 | 23.40 | 23.40 | 22.36 | 22.42 | 22.42 | -4.35% | 8,363 |
| Feb 2, 2026 | 23.28 | 23.62 | 23.18 | 23.44 | 23.44 | - | 2,271 |
| Jan 30, 2026 | 23.30 | 23.56 | 23.30 | 23.44 | 23.44 | -0.68% | 4,304 |
| Jan 29, 2026 | 23.54 | 23.60 | 23.14 | 23.60 | 23.60 | 0.77% | 2,048 |
| Jan 28, 2026 | 23.32 | 23.50 | 23.10 | 23.42 | 23.42 | 0.86% | 3,695 |
| Jan 27, 2026 | 23.66 | 23.66 | 23.22 | 23.22 | 23.22 | -1.94% | 1,600 |
| Jan 26, 2026 | 23.50 | 23.68 | 23.40 | 23.68 | 23.68 | -0.25% | 1,539 |
| Jan 23, 2026 | 23.96 | 23.96 | 23.66 | 23.74 | 23.74 | -0.59% | 1,931 |