Kontron AG (FRA:KTN)
Germany
· Delayed Price · Currency is EUR 22.62
-0.10 (-0.44%)
Last updated: Dec 5, 2025, 3:08 PM CET
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.72 | 22.72 | 22.52 | 22.70 | 22.70 | -0.35% | 5,689 |
| Dec 4, 2025 | 22.64 | 22.88 | 22.64 | 22.78 | 22.78 | 0.18% | 4,395 |
| Dec 3, 2025 | 23.12 | 23.12 | 22.54 | 22.74 | 22.74 | -0.09% | 1,530 |
| Dec 2, 2025 | 23.10 | 23.10 | 22.76 | 22.76 | 22.76 | -0.87% | 759 |
| Dec 1, 2025 | 24.16 | 24.16 | 22.68 | 22.96 | 22.96 | -3.77% | 1,536 |
| Nov 28, 2025 | 23.98 | 23.98 | 23.86 | 23.86 | 23.86 | -0.58% | 108 |
| Nov 27, 2025 | 23.62 | 24.00 | 23.62 | 24.00 | 24.00 | 2.48% | 877 |
| Nov 26, 2025 | 23.68 | 23.68 | 23.42 | 23.42 | 23.42 | -0.59% | 699 |
| Nov 25, 2025 | 23.22 | 23.56 | 23.18 | 23.56 | 23.56 | 3.33% | 185 |
| Nov 24, 2025 | 22.94 | 23.02 | 22.78 | 22.80 | 22.80 | 0.09% | 192 |
| Nov 21, 2025 | 22.84 | 23.20 | 22.60 | 22.78 | 22.78 | -0.78% | 3,794 |
| Nov 20, 2025 | 23.76 | 23.76 | 22.96 | 22.96 | 22.96 | -3.04% | 1,963 |
| Nov 19, 2025 | 23.26 | 23.70 | 23.26 | 23.68 | 23.68 | 2.60% | 1,128 |
| Nov 18, 2025 | 22.84 | 23.26 | 22.84 | 23.08 | 23.08 | 0.09% | 2,620 |
| Nov 17, 2025 | 23.48 | 23.74 | 22.88 | 23.06 | 23.06 | -2.29% | 1,804 |
| Nov 14, 2025 | 23.68 | 23.76 | 23.32 | 23.60 | 23.60 | -0.17% | 2,687 |
| Nov 13, 2025 | 23.68 | 23.80 | 23.60 | 23.64 | 23.64 | 1.55% | 820 |
| Nov 12, 2025 | 22.94 | 23.44 | 22.82 | 23.28 | 23.28 | 3.19% | 4,898 |
| Nov 11, 2025 | 22.90 | 22.90 | 22.56 | 22.56 | 22.56 | -1.40% | 1,035 |
| Nov 10, 2025 | 22.48 | 23.14 | 22.48 | 22.88 | 22.88 | 3.34% | 3,050 |
| Nov 7, 2025 | 21.92 | 22.34 | 21.86 | 22.14 | 22.14 | 0.18% | 2,116 |
| Nov 6, 2025 | 22.76 | 22.84 | 21.90 | 22.10 | 22.10 | -3.75% | 4,196 |
| Nov 5, 2025 | 21.98 | 22.96 | 21.78 | 22.96 | 22.96 | 7.69% | 3,821 |
| Nov 4, 2025 | 21.62 | 21.62 | 21.22 | 21.32 | 21.32 | -1.75% | 3,764 |
| Nov 3, 2025 | 22.88 | 22.88 | 21.70 | 21.70 | 21.70 | -4.82% | 2,982 |
| Oct 31, 2025 | 22.74 | 22.90 | 22.64 | 22.80 | 22.80 | -0.26% | 1,586 |
| Oct 30, 2025 | 22.46 | 23.28 | 22.46 | 22.86 | 22.86 | -0.26% | 6,149 |
| Oct 29, 2025 | 21.48 | 22.92 | 21.48 | 22.92 | 22.92 | 6.60% | 9,548 |
| Oct 28, 2025 | 24.74 | 24.74 | 21.18 | 21.50 | 21.50 | -13.72% | 17,633 |
| Oct 27, 2025 | 25.46 | 25.46 | 24.92 | 24.92 | 24.92 | -1.50% | 2,645 |
| Oct 24, 2025 | 25.46 | 25.58 | 25.30 | 25.30 | 25.30 | -0.08% | 311 |
| Oct 23, 2025 | 25.38 | 25.38 | 25.32 | 25.32 | 25.32 | -1.71% | 100 |
| Oct 22, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.16% | - |
| Oct 21, 2025 | 25.88 | 26.10 | 25.80 | 25.80 | 25.80 | -0.69% | 1,780 |
| Oct 20, 2025 | 25.34 | 25.98 | 25.34 | 25.98 | 25.98 | 2.69% | 1,260 |
| Oct 17, 2025 | 25.60 | 25.60 | 25.20 | 25.30 | 25.30 | -2.84% | 1,948 |
| Oct 16, 2025 | 25.34 | 26.04 | 25.34 | 26.04 | 26.04 | 1.88% | 1,452 |
| Oct 15, 2025 | 25.40 | 25.56 | 25.16 | 25.56 | 25.56 | -0.23% | 170 |
| Oct 14, 2025 | 25.48 | 25.62 | 24.98 | 25.62 | 25.62 | 0.39% | 2,200 |
| Oct 13, 2025 | 25.58 | 25.88 | 25.20 | 25.52 | 25.52 | -1.39% | 2,312 |
| Oct 10, 2025 | 26.56 | 26.56 | 25.88 | 25.88 | 25.88 | -2.41% | 950 |
| Oct 9, 2025 | 26.70 | 27.50 | 26.30 | 26.52 | 26.52 | -0.53% | 2,853 |
| Oct 8, 2025 | 26.60 | 26.80 | 26.60 | 26.66 | 26.66 | 0.53% | 452 |
| Oct 7, 2025 | 26.62 | 26.62 | 26.48 | 26.52 | 26.52 | -1.04% | 1,160 |
| Oct 6, 2025 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 1.59% | 959 |
| Oct 3, 2025 | 26.86 | 26.86 | 26.16 | 26.38 | 26.38 | -0.83% | 1,770 |
| Oct 2, 2025 | 26.98 | 27.14 | 26.60 | 26.60 | 26.60 | -2.13% | 3,885 |
| Oct 1, 2025 | 27.60 | 27.60 | 26.80 | 27.18 | 27.18 | -0.07% | 2,099 |
| Sep 30, 2025 | 27.54 | 27.70 | 27.20 | 27.20 | 27.20 | -1.09% | 1,261 |
| Sep 29, 2025 | 27.22 | 27.50 | 27.22 | 27.50 | 27.50 | 0.88% | 1,140 |
| Sep 26, 2025 | 27.26 | 27.34 | 27.14 | 27.26 | 27.26 | -0.51% | 644 |
| Sep 25, 2025 | 28.18 | 28.18 | 26.86 | 27.40 | 27.40 | -2.70% | 2,635 |
| Sep 24, 2025 | 27.88 | 28.30 | 27.88 | 28.16 | 28.16 | 0.86% | 2,542 |
| Sep 23, 2025 | 27.84 | 28.20 | 27.84 | 27.92 | 27.92 | 0.79% | 7,229 |
| Sep 22, 2025 | 27.20 | 27.70 | 27.04 | 27.70 | 27.70 | 2.14% | 2,210 |
| Sep 19, 2025 | 27.10 | 27.34 | 26.80 | 27.12 | 27.12 | -0.37% | 2,000 |
| Sep 18, 2025 | 26.34 | 27.56 | 26.34 | 27.22 | 27.22 | 3.66% | 3,247 |
| Sep 17, 2025 | 24.78 | 26.56 | 24.78 | 26.26 | 26.26 | 5.55% | 4,340 |
| Sep 16, 2025 | 25.18 | 25.18 | 24.70 | 24.88 | 24.88 | -1.58% | 5,485 |
| Sep 15, 2025 | 25.34 | 25.60 | 25.24 | 25.28 | 25.28 | -1.40% | 2,990 |
| Sep 12, 2025 | 24.98 | 25.64 | 24.96 | 25.64 | 25.64 | 2.23% | 1,630 |
| Sep 11, 2025 | 24.60 | 25.08 | 24.60 | 25.08 | 25.08 | 0.97% | 1,682 |
| Sep 10, 2025 | 25.02 | 25.06 | 24.76 | 24.84 | 24.84 | 0.40% | 1,804 |
| Sep 9, 2025 | 24.96 | 25.24 | 24.72 | 24.74 | 24.74 | -0.80% | 3,644 |
| Sep 8, 2025 | 24.52 | 24.94 | 24.38 | 24.94 | 24.94 | 3.57% | 3,860 |
| Sep 5, 2025 | 24.00 | 24.38 | 24.00 | 24.08 | 24.08 | - | 1,117 |
| Sep 4, 2025 | 23.92 | 24.12 | 23.92 | 24.08 | 24.08 | 0.33% | 2,208 |
| Sep 3, 2025 | 24.02 | 24.08 | 23.98 | 24.00 | 24.00 | 0.25% | 1,262 |
| Sep 2, 2025 | 24.98 | 24.98 | 23.90 | 23.94 | 23.94 | -3.16% | 1,446 |
| Sep 1, 2025 | 24.50 | 24.72 | 24.44 | 24.72 | 24.72 | 1.15% | 80 |
| Aug 29, 2025 | 24.78 | 25.20 | 24.44 | 24.44 | 24.44 | -1.69% | 4,900 |
| Aug 28, 2025 | 23.72 | 24.92 | 23.72 | 24.86 | 24.86 | 4.89% | 2,003 |
| Aug 27, 2025 | 24.10 | 24.10 | 23.70 | 23.70 | 23.70 | -1.33% | 348 |
| Aug 26, 2025 | 24.22 | 24.28 | 24.02 | 24.02 | 24.02 | -1.48% | 190 |
| Aug 25, 2025 | 24.08 | 24.38 | 24.00 | 24.38 | 24.38 | 1.25% | 1,694 |
| Aug 22, 2025 | 24.04 | 24.18 | 24.04 | 24.08 | 24.08 | - | 4,936 |
| Aug 21, 2025 | 24.04 | 24.10 | 23.90 | 24.08 | 24.08 | -0.25% | 829 |
| Aug 20, 2025 | 24.48 | 24.48 | 23.96 | 24.14 | 24.14 | -1.47% | 3,935 |
| Aug 19, 2025 | 25.10 | 25.12 | 24.34 | 24.50 | 24.50 | -1.92% | 6,501 |
| Aug 18, 2025 | 25.20 | 25.24 | 24.86 | 24.98 | 24.98 | -1.11% | 2,966 |
| Aug 15, 2025 | 25.30 | 25.42 | 25.04 | 25.26 | 25.26 | -0.94% | 3,966 |
| Aug 14, 2025 | 25.50 | 25.56 | 25.50 | 25.50 | 25.50 | -0.16% | 140 |
| Aug 13, 2025 | 25.92 | 25.96 | 25.50 | 25.54 | 25.54 | -1.62% | 2,335 |
| Aug 12, 2025 | 26.20 | 26.20 | 25.62 | 25.96 | 25.96 | -0.92% | 880 |
| Aug 11, 2025 | 26.20 | 26.26 | 26.20 | 26.20 | 26.20 | 1.87% | 1,440 |
| Aug 8, 2025 | 25.88 | 26.06 | 25.56 | 25.72 | 25.72 | -1.15% | 1,210 |
| Aug 7, 2025 | 25.44 | 26.12 | 25.44 | 26.02 | 26.02 | 3.34% | 1,906 |
| Aug 6, 2025 | 28.28 | 28.42 | 24.68 | 25.18 | 25.18 | -7.90% | 11,602 |
| Aug 5, 2025 | 27.32 | 27.68 | 27.10 | 27.34 | 27.34 | 0.44% | 1,851 |
| Aug 4, 2025 | 27.14 | 27.58 | 27.00 | 27.22 | 27.22 | 0.44% | 1,890 |
| Aug 1, 2025 | 27.98 | 28.22 | 27.00 | 27.10 | 27.10 | -4.91% | 3,270 |
| Jul 31, 2025 | 28.56 | 28.90 | 28.22 | 28.50 | 28.50 | 0.14% | 1,575 |
| Jul 30, 2025 | 28.30 | 28.80 | 28.30 | 28.46 | 28.46 | 0.42% | 3,710 |
| Jul 29, 2025 | 28.12 | 28.50 | 28.12 | 28.34 | 28.34 | 0.35% | 2,227 |
| Jul 28, 2025 | 28.52 | 28.82 | 28.24 | 28.24 | 28.24 | -0.07% | 1,205 |
| Jul 25, 2025 | 28.34 | 28.40 | 27.90 | 28.26 | 28.26 | 0.36% | 1,925 |
| Jul 24, 2025 | 27.76 | 28.38 | 27.76 | 28.16 | 28.16 | 1.51% | 1,759 |
| Jul 23, 2025 | 27.74 | 27.74 | 27.20 | 27.74 | 27.74 | 2.06% | 933 |
| Jul 22, 2025 | 27.96 | 27.96 | 27.18 | 27.18 | 27.18 | -2.30% | 1,555 |
| Jul 21, 2025 | 28.36 | 28.68 | 27.82 | 27.82 | 27.82 | -2.04% | 2,534 |