Kapsch TrafficCom AG (FRA:BZ6)
Germany
· Delayed Price · Currency is EUR 6.18
+0.16 (2.66%)
At close: Dec 4, 2025
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.66% | - |
| Dec 3, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.63% | - |
| Dec 2, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | - |
| Dec 1, 2025 | 5.94 | 6.24 | 5.94 | 6.24 | 6.24 | 3.31% | 2,000 |
| Nov 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.34% | - |
| Nov 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Nov 26, 2025 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -2.92% | 730 |
| Nov 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | - |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.24% | - |
| Nov 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Nov 20, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | - |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.27% | - |
| Nov 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.95% | - |
| Nov 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.79% | - |
| Nov 13, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.55% | - |
| Nov 12, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.63% | - |
| Nov 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.84% | - |
| Nov 10, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Nov 7, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Nov 6, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.91% | 371 |
| Nov 5, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.92% | - |
| Nov 4, 2025 | 6.66 | 6.66 | 6.52 | 6.52 | 6.52 | 0.93% | 940 |
| Nov 3, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% | - |
| Oct 31, 2025 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | -0.31% | 110 |
| Oct 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.25% | - |
| Oct 29, 2025 | 6.54 | 6.54 | 6.38 | 6.38 | 6.38 | -2.74% | 200 |
| Oct 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -5.20% | 500 |
| Oct 27, 2025 | 7.42 | 7.42 | 6.92 | 6.92 | 6.92 | -6.49% | 440 |
| Oct 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.17% | - |
| Oct 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% | - |
| Oct 21, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.27% | - |
| Oct 20, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.64% | - |
| Oct 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Oct 16, 2025 | 7.24 | 7.32 | 7.24 | 7.32 | 7.32 | -0.27% | 50 |
| Oct 15, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -1.61% | 80 |
| Oct 14, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.10% | - |
| Oct 13, 2025 | 7.32 | 7.62 | 7.32 | 7.62 | 7.62 | 2.70% | 330 |
| Oct 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.09% | - |
| Oct 9, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | 0.82% | 410 |
| Oct 8, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.09% | - |
| Oct 7, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.82% | - |
| Oct 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Oct 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | - |
| Oct 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.65% | 493 |
| Oct 1, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.15% | - |
| Sep 30, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.09% | - |
| Sep 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.60% | - |
| Sep 26, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.27% | - |
| Sep 25, 2025 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 1.36% | - |
| Sep 24, 2025 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | -1.34% | - |
| Sep 23, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | -0.53% | - |
| Sep 22, 2025 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Sep 19, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 1.08% | - |
| Sep 18, 2025 | 7.68 | 7.68 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Sep 17, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.53% | - |
| Sep 16, 2025 | 7.76 | 7.76 | 7.52 | 7.52 | 7.52 | -1.31% | 100 |
| Sep 15, 2025 | 7.74 | 7.74 | 7.62 | 7.62 | 7.62 | -0.52% | - |
| Sep 12, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Sep 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.26% | - |
| Sep 10, 2025 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 1.32% | - |
| Sep 9, 2025 | 7.60 | 7.64 | 7.58 | 7.58 | 7.58 | -0.79% | - |
| Sep 8, 2025 | 7.26 | 7.64 | 7.26 | 7.64 | 7.64 | 2.96% | - |
| Sep 5, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.27% | - |
| Sep 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Sep 3, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 1.11% | 540 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | -1.63% | - |
| Sep 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | - |
| Aug 29, 2025 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -1.36% | 100 |
| Aug 28, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.82% | - |
| Aug 27, 2025 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | -0.54% | - |
| Aug 26, 2025 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | 1.38% | - |
| Aug 25, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Aug 22, 2025 | 7.16 | 7.26 | 7.16 | 7.26 | 7.26 | 3.42% | - |
| Aug 21, 2025 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 2.33% | - |
| Aug 20, 2025 | 7.04 | 7.04 | 6.86 | 6.86 | 6.86 | -3.11% | - |
| Aug 19, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | 0.85% | - |
| Aug 18, 2025 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | 0.29% | - |
| Aug 15, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | 1.16% | - |
| Aug 14, 2025 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | -1.14% | - |
| Aug 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% | - |
| Aug 12, 2025 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 2.35% | - |
| Aug 11, 2025 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -2.30% | - |
| Aug 8, 2025 | 6.88 | 6.96 | 6.86 | 6.96 | 6.96 | 0.87% | 360 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Aug 6, 2025 | 7.14 | 7.14 | 6.92 | 6.92 | 6.92 | -1.70% | - |
| Aug 5, 2025 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Aug 4, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | 0.57% | - |
| Aug 1, 2025 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Jul 31, 2025 | 7.10 | 7.10 | 6.98 | 7.00 | 7.00 | -0.28% | - |
| Jul 30, 2025 | 7.10 | 7.10 | 7.00 | 7.02 | 7.02 | -0.85% | 300 |
| Jul 29, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | 0.57% | 200 |
| Jul 28, 2025 | 7.18 | 7.18 | 7.04 | 7.04 | 7.04 | 0.28% | 100 |
| Jul 25, 2025 | 6.92 | 7.02 | 6.92 | 7.02 | 7.02 | -0.57% | - |
| Jul 24, 2025 | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Jul 23, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.85% | - |
| Jul 22, 2025 | 6.92 | 7.02 | 6.92 | 7.02 | 7.02 | 0.29% | - |
| Jul 21, 2025 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | 0.57% | - |
| Jul 18, 2025 | 7.06 | 7.06 | 6.96 | 6.96 | 6.96 | - | - |