Kitron ASA (FRA:KP5)
Germany
· Delayed Price · Currency is EUR 5.18
-0.04 (-0.77%)
At close: Dec 5, 2025
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.21 | 5.28 | 5.18 | 5.18 | 5.18 | -0.77% | 700 |
| Dec 4, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 1.36% | 200 |
| Dec 3, 2025 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | 0.78% | - |
| Dec 2, 2025 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 3.01% | 1,300 |
| Dec 1, 2025 | 5.07 | 5.09 | 4.96 | 4.96 | 4.96 | -2.73% | 1,300 |
| Nov 28, 2025 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3.01% | - |
| Nov 27, 2025 | 4.85 | 5.09 | 4.85 | 4.95 | 4.95 | 2.32% | 1,008 |
| Nov 26, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 3.96% | - |
| Nov 25, 2025 | 5.09 | 5.09 | 4.46 | 4.65 | 4.65 | -8.64% | 2,421 |
| Nov 24, 2025 | 5.07 | 5.09 | 5.05 | 5.09 | 5.09 | 0.10% | 600 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.09 | 5.09 | 5.09 | -5.83% | 7,201 |
| Nov 20, 2025 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Nov 19, 2025 | 5.47 | 5.55 | 5.42 | 5.42 | 5.42 | -2.87% | 806 |
| Nov 18, 2025 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 0.09% | - |
| Nov 17, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.80% | 3 |
| Nov 14, 2025 | 5.64 | 5.64 | 5.54 | 5.62 | 5.62 | -0.62% | 251 |
| Nov 13, 2025 | 5.73 | 5.79 | 5.66 | 5.66 | 5.66 | -1.14% | 500 |
| Nov 12, 2025 | 5.90 | 5.90 | 5.72 | 5.72 | 5.72 | -2.80% | 2,000 |
| Nov 11, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -0.68% | - |
| Nov 10, 2025 | 5.81 | 6.02 | 5.81 | 5.93 | 5.93 | 1.98% | 2,700 |
| Nov 7, 2025 | 5.93 | 5.94 | 5.81 | 5.81 | 5.81 | -2.11% | 75 |
| Nov 6, 2025 | 6.19 | 6.19 | 5.94 | 5.94 | 5.94 | -4.27% | 1,725 |
| Nov 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | 1,000 |
| Nov 4, 2025 | 6.40 | 6.41 | 6.22 | 6.22 | 6.22 | -2.74% | 45 |
| Nov 3, 2025 | 6.41 | 6.61 | 6.40 | 6.40 | 6.40 | -0.62% | 850 |
| Oct 31, 2025 | 6.29 | 6.63 | 6.29 | 6.44 | 6.44 | 2.31% | 9,009 |
| Oct 30, 2025 | 6.56 | 6.56 | 6.29 | 6.29 | 6.29 | -3.97% | 1,100 |
| Oct 29, 2025 | 6.37 | 6.63 | 6.37 | 6.55 | 6.55 | 3.48% | 250 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.33 | 6.33 | 6.33 | -2.01% | 770 |
| Oct 27, 2025 | 6.14 | 6.60 | 6.14 | 6.46 | 6.46 | 5.64% | 1,032 |
| Oct 24, 2025 | 6.05 | 6.24 | 6.00 | 6.12 | 6.12 | 2.95% | 529 |
| Oct 23, 2025 | 5.35 | 6.08 | 5.35 | 5.94 | 5.94 | 16.13% | 10,863 |
| Oct 22, 2025 | 5.06 | 5.24 | 5.06 | 5.12 | 5.12 | 1.09% | 1,140 |
| Oct 21, 2025 | 5.13 | 5.27 | 5.05 | 5.06 | 5.06 | -0.78% | 1,510 |
| Oct 20, 2025 | 4.77 | 5.23 | 4.77 | 5.10 | 5.10 | 7.14% | 110 |
| Oct 17, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | -0.79% | 149 |
| Oct 16, 2025 | 4.84 | 4.89 | 4.77 | 4.80 | 4.80 | -0.83% | 760 |
| Oct 15, 2025 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -1.06% | 3,650 |
| Oct 14, 2025 | 4.85 | 4.90 | 4.85 | 4.89 | 4.89 | 0.62% | 1 |
| Oct 13, 2025 | 4.88 | 5.00 | 4.86 | 4.86 | 4.86 | -4.42% | 3,000 |
| Oct 10, 2025 | 4.98 | 5.15 | 4.95 | 5.09 | 5.09 | 2.40% | 1,202 |
| Oct 9, 2025 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.78% | - |
| Oct 8, 2025 | 5.21 | 5.21 | 5.01 | 5.01 | 5.01 | -0.89% | 946 |
| Oct 7, 2025 | 5.07 | 5.10 | 5.05 | 5.05 | 5.05 | -0.49% | 6,475 |
| Oct 6, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 1.70% | - |
| Oct 3, 2025 | 5.05 | 5.05 | 4.98 | 4.99 | 4.99 | -1.19% | 2,500 |
| Oct 2, 2025 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | 1.20% | 3,250 |
| Oct 1, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | 1,500 |
| Sep 30, 2025 | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | - | 4,000 |
| Sep 29, 2025 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -1.00% | 685 |
| Sep 26, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.40% | - |
| Sep 25, 2025 | 5.15 | 5.15 | 5.02 | 5.02 | 5.02 | -3.37% | 1,000 |
| Sep 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.29% | - |
| Sep 23, 2025 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | -1.61% | 2,000 |
| Sep 22, 2025 | 5.12 | 5.27 | 5.12 | 5.27 | 5.27 | 2.83% | 1,084 |
| Sep 19, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | -1.44% | - |
| Sep 18, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -0.86% | - |
| Sep 17, 2025 | 5.35 | 5.40 | 5.24 | 5.24 | 5.24 | -2.06% | 1,102 |
| Sep 16, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -0.28% | - |
| Sep 15, 2025 | 5.35 | 5.45 | 5.32 | 5.37 | 5.37 | 0.85% | 1,250 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | 0.38% | 100 |
| Sep 11, 2025 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.86% | - |
| Sep 10, 2025 | 4.99 | 5.26 | 4.99 | 5.26 | 5.26 | 5.52% | 345 |
| Sep 9, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 1.97% | - |
| Sep 8, 2025 | 5.00 | 5.12 | 4.88 | 4.88 | 4.88 | -0.25% | 2,351 |
| Sep 5, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 3.60% | 75 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.29% | - |
| Sep 3, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.59% | 25 |
| Sep 2, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -2.94% | 1 |
| Sep 1, 2025 | 4.89 | 4.99 | 4.89 | 4.90 | 4.90 | 0.29% | 1 |
| Aug 29, 2025 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 2.22% | - |
| Aug 28, 2025 | 4.71 | 4.95 | 4.71 | 4.78 | 4.78 | 0.93% | 115 |
| Aug 27, 2025 | 4.75 | 4.87 | 4.74 | 4.74 | 4.74 | -0.13% | 1 |
| Aug 26, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | -0.54% | - |
| Aug 25, 2025 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 0.68% | - |
| Aug 22, 2025 | 4.83 | 4.83 | 4.72 | 4.74 | 4.74 | -1.25% | 1,230 |
| Aug 21, 2025 | 4.66 | 4.88 | 4.66 | 4.80 | 4.80 | 2.87% | 20 |
| Aug 20, 2025 | 4.68 | 4.70 | 4.66 | 4.67 | 4.67 | -0.60% | 3,370 |
| Aug 19, 2025 | 5.08 | 5.08 | 4.69 | 4.69 | 4.69 | -7.69% | 701 |
| Aug 18, 2025 | 4.90 | 5.09 | 4.90 | 5.09 | 5.09 | 3.78% | 1,000 |
| Aug 15, 2025 | 5.12 | 5.12 | 4.90 | 4.90 | 4.90 | -3.92% | 7,025 |
| Aug 14, 2025 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 3.57% | 1,000 |
| Aug 13, 2025 | 5.07 | 5.07 | 4.92 | 4.92 | 4.92 | -2.69% | - |
| Aug 12, 2025 | 4.96 | 5.13 | 4.96 | 5.06 | 5.06 | 2.47% | 502 |
| Aug 11, 2025 | 4.95 | 5.12 | 4.88 | 4.94 | 4.94 | -0.24% | 1,192 |
| Aug 8, 2025 | 5.06 | 5.23 | 4.95 | 4.95 | 4.95 | -2.17% | 9,141 |
| Aug 7, 2025 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | -2.32% | 1,950 |
| Aug 6, 2025 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -0.77% | 100 |
| Aug 5, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 1.26% | - |
| Aug 4, 2025 | 5.13 | 5.30 | 5.12 | 5.16 | 5.16 | -3.19% | 480 |
| Aug 1, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 0.19% | 516 |
| Jul 31, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 2.90% | - |
| Jul 30, 2025 | 5.11 | 5.29 | 5.11 | 5.17 | 5.17 | 1.37% | 1,140 |
| Jul 29, 2025 | 5.21 | 5.25 | 5.10 | 5.10 | 5.10 | 0.89% | 1,501 |
| Jul 28, 2025 | 5.44 | 5.44 | 5.05 | 5.05 | 5.05 | -2.88% | 4,003 |
| Jul 25, 2025 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 2.16% | 1,000 |
| Jul 24, 2025 | 5.27 | 5.33 | 5.09 | 5.09 | 5.09 | -3.23% | 2,100 |
| Jul 23, 2025 | 5.38 | 5.41 | 5.24 | 5.26 | 5.26 | -1.31% | 118 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.33 | 5.33 | 5.33 | -3.09% | 1,140 |
| Jul 21, 2025 | 5.68 | 5.68 | 5.50 | 5.50 | 5.50 | -3.85% | 330 |