Kapsch TrafficCom AG (VIE:KTCG)
Austria
· Delayed Price · Currency is EUR 6.10
-0.04 (-0.65%)
Dec 5, 2025, 5:35 PM CET
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.04 | 6.14 | 6.00 | 6.10 | 6.10 | -0.65% | 8,322 |
| Dec 4, 2025 | 6.14 | 6.14 | 6.02 | 6.14 | 6.14 | -0.32% | 9,266 |
| Dec 3, 2025 | 6.18 | 6.18 | 6.02 | 6.16 | 6.16 | 0.33% | 8,990 |
| Dec 2, 2025 | 6.18 | 6.20 | 6.00 | 6.14 | 6.14 | 0.33% | 11,219 |
| Dec 1, 2025 | 6.28 | 6.28 | 6.12 | 6.12 | 6.12 | 0.33% | 8,864 |
| Nov 28, 2025 | 6.02 | 6.12 | 6.02 | 6.10 | 6.10 | - | 8,251 |
| Nov 27, 2025 | 5.98 | 6.12 | 5.82 | 6.10 | 6.10 | 2.01% | 44,547 |
| Nov 26, 2025 | 6.10 | 6.14 | 5.88 | 5.98 | 5.98 | -2.61% | 32,965 |
| Nov 25, 2025 | 6.20 | 6.26 | 6.04 | 6.14 | 6.14 | 0.33% | 17,313 |
| Nov 24, 2025 | 6.26 | 6.26 | 6.10 | 6.12 | 6.12 | -3.77% | 31,747 |
| Nov 21, 2025 | 6.30 | 6.36 | 6.10 | 6.36 | 6.36 | 0.95% | 25,052 |
| Nov 20, 2025 | 6.20 | 6.30 | 6.12 | 6.30 | 6.30 | 1.94% | 4,787 |
| Nov 19, 2025 | 6.28 | 6.28 | 6.16 | 6.18 | 6.18 | 0.65% | 21,530 |
| Nov 18, 2025 | 6.24 | 6.30 | 6.08 | 6.14 | 6.14 | -0.97% | 13,485 |
| Nov 17, 2025 | 6.22 | 6.32 | 6.10 | 6.20 | 6.20 | 1.31% | 14,567 |
| Nov 14, 2025 | 6.10 | 6.22 | 6.10 | 6.12 | 6.12 | -3.16% | 15,039 |
| Nov 13, 2025 | 6.38 | 6.38 | 6.16 | 6.32 | 6.32 | -0.32% | 8,911 |
| Nov 12, 2025 | 6.32 | 6.34 | 6.30 | 6.34 | 6.34 | -0.63% | 2,465 |
| Nov 11, 2025 | 6.48 | 6.48 | 6.30 | 6.38 | 6.38 | -0.31% | 4,438 |
| Nov 10, 2025 | 6.48 | 6.48 | 6.30 | 6.40 | 6.40 | -1.23% | 9,876 |
| Nov 7, 2025 | 6.42 | 6.50 | 6.40 | 6.48 | 6.48 | -0.61% | 5,692 |
| Nov 6, 2025 | 6.50 | 6.52 | 6.42 | 6.52 | 6.52 | 0.31% | 6,413 |
| Nov 5, 2025 | 6.60 | 6.62 | 6.50 | 6.50 | 6.50 | -1.81% | 2,899 |
| Nov 4, 2025 | 6.60 | 6.64 | 6.50 | 6.62 | 6.62 | -1.19% | 10,576 |
| Nov 3, 2025 | 6.56 | 6.94 | 6.48 | 6.70 | 6.70 | 3.40% | 14,955 |
| Oct 31, 2025 | 6.56 | 6.56 | 6.44 | 6.48 | 6.48 | -1.22% | 4,392 |
| Oct 30, 2025 | 6.50 | 6.56 | 6.40 | 6.56 | 6.56 | 0.31% | 7,572 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.30 | 6.54 | 6.54 | -2.10% | 40,785 |
| Oct 28, 2025 | 6.60 | 6.68 | 6.50 | 6.68 | 6.68 | 4.37% | 20,031 |
| Oct 27, 2025 | 7.40 | 7.42 | 6.30 | 6.40 | 6.40 | -12.57% | 92,352 |
| Oct 24, 2025 | 7.22 | 7.40 | 7.22 | 7.32 | 7.32 | -0.81% | 4,083 |
| Oct 23, 2025 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 1.10% | 3,374 |
| Oct 22, 2025 | 7.26 | 7.30 | 7.18 | 7.30 | 7.30 | 0.55% | 3,361 |
| Oct 21, 2025 | 7.42 | 7.42 | 7.26 | 7.26 | 7.26 | -2.42% | 3,508 |
| Oct 20, 2025 | 7.40 | 7.44 | 7.22 | 7.44 | 7.44 | 0.54% | 3,555 |
| Oct 17, 2025 | 7.36 | 7.40 | 7.28 | 7.40 | 7.40 | - | 3,133 |
| Oct 16, 2025 | 7.38 | 7.40 | 7.22 | 7.40 | 7.40 | 1.37% | 8,285 |
| Oct 15, 2025 | 7.30 | 7.42 | 7.30 | 7.30 | 7.30 | -1.35% | 3,399 |
| Oct 14, 2025 | 7.32 | 7.44 | 7.30 | 7.40 | 7.40 | -0.80% | 3,404 |
| Oct 13, 2025 | 7.48 | 7.48 | 7.32 | 7.46 | 7.46 | 1.36% | 2,664 |
| Oct 10, 2025 | 7.28 | 7.36 | 7.20 | 7.36 | 7.36 | -0.54% | 4,860 |
| Oct 9, 2025 | 7.40 | 7.40 | 7.26 | 7.40 | 7.40 | - | 4,171 |
| Oct 8, 2025 | 7.30 | 7.40 | 7.26 | 7.40 | 7.40 | 2.21% | 2,121 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | -1.90% | 7,758 |
| Oct 6, 2025 | 7.32 | 7.38 | 7.26 | 7.38 | 7.38 | 1.10% | 3,851 |
| Oct 3, 2025 | 7.26 | 7.38 | 7.26 | 7.30 | 7.30 | -1.08% | 3,613 |
| Oct 2, 2025 | 7.26 | 7.38 | 7.26 | 7.38 | 7.38 | 0.27% | 3,065 |
| Oct 1, 2025 | 7.30 | 7.40 | 7.26 | 7.36 | 7.36 | 0.82% | 1,499 |
| Sep 30, 2025 | 7.40 | 7.40 | 7.24 | 7.30 | 7.30 | -1.88% | 2,359 |
| Sep 29, 2025 | 7.26 | 7.44 | 7.24 | 7.44 | 7.44 | 1.64% | 12,636 |
| Sep 26, 2025 | 7.34 | 7.34 | 7.30 | 7.32 | 7.32 | -2.14% | 3,601 |
| Sep 25, 2025 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 0.81% | 2,818 |
| Sep 24, 2025 | 7.40 | 7.44 | 7.30 | 7.42 | 7.42 | -0.54% | 8,268 |
| Sep 23, 2025 | 7.44 | 7.58 | 7.30 | 7.46 | 7.46 | - | 7,806 |
| Sep 22, 2025 | 7.68 | 7.68 | 7.40 | 7.46 | 7.46 | -2.86% | 21,002 |
| Sep 19, 2025 | 7.44 | 7.68 | 7.34 | 7.68 | 7.68 | 5.21% | 13,420 |
| Sep 18, 2025 | 7.62 | 7.62 | 7.22 | 7.30 | 7.30 | -4.95% | 5,705 |
| Sep 17, 2025 | 7.44 | 7.68 | 7.44 | 7.68 | 7.68 | 2.95% | 645 |
| Sep 16, 2025 | 7.60 | 7.64 | 7.42 | 7.46 | 7.46 | -3.87% | 6,799 |
| Sep 15, 2025 | 7.72 | 7.76 | 7.60 | 7.76 | 7.76 | 0.52% | 4,409 |
| Sep 12, 2025 | 7.68 | 7.72 | 7.66 | 7.72 | 7.72 | 0.78% | 5,652 |
| Sep 11, 2025 | 7.70 | 7.74 | 7.66 | 7.66 | 7.66 | -0.52% | 3,248 |
| Sep 10, 2025 | 7.72 | 7.72 | 7.64 | 7.70 | 7.70 | -0.52% | 6,911 |
| Sep 9, 2025 | 7.62 | 7.74 | 7.62 | 7.74 | 7.74 | 1.57% | 2,258 |
| Sep 8, 2025 | 7.50 | 7.76 | 7.50 | 7.62 | 7.62 | 0.79% | 9,830 |
| Sep 5, 2025 | 7.28 | 7.60 | 7.28 | 7.56 | 7.56 | 2.16% | 10,837 |
| Sep 4, 2025 | 7.40 | 7.40 | 7.28 | 7.40 | 7.40 | 0.27% | 2,618 |
| Sep 3, 2025 | 7.26 | 7.40 | 7.10 | 7.38 | 7.38 | 1.65% | 10,503 |
| Sep 2, 2025 | 7.32 | 7.32 | 7.10 | 7.26 | 7.26 | -1.36% | 4,462 |
| Sep 1, 2025 | 7.36 | 7.36 | 7.28 | 7.36 | 7.36 | 0.55% | 6,870 |
| Aug 29, 2025 | 7.30 | 7.34 | 7.18 | 7.32 | 7.32 | 0.27% | 4,724 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 5,115 |
| Aug 27, 2025 | 7.26 | 7.40 | 7.24 | 7.40 | 7.40 | - | 5,134 |
| Aug 26, 2025 | 7.40 | 7.40 | 7.18 | 7.40 | 7.40 | - | 13,859 |
| Aug 25, 2025 | 7.26 | 7.40 | 7.18 | 7.40 | 7.40 | 1.93% | 18,222 |
| Aug 22, 2025 | 7.18 | 7.26 | 7.08 | 7.26 | 7.26 | 0.83% | 7,463 |
| Aug 21, 2025 | 7.06 | 7.26 | 7.00 | 7.20 | 7.20 | 1.98% | 9,543 |
| Aug 20, 2025 | 7.00 | 7.12 | 6.86 | 7.06 | 7.06 | -2.75% | 16,751 |
| Aug 19, 2025 | 7.16 | 7.26 | 7.06 | 7.26 | 7.26 | 1.40% | 9,122 |
| Aug 18, 2025 | 7.08 | 7.18 | 7.02 | 7.16 | 7.16 | 1.13% | 9,456 |
| Aug 15, 2025 | 7.06 | 7.08 | 7.00 | 7.08 | 7.08 | 0.57% | 4,065 |
| Aug 14, 2025 | 6.86 | 7.06 | 6.86 | 7.04 | 7.04 | 0.86% | 4,449 |
| Aug 13, 2025 | 6.94 | 6.98 | 6.88 | 6.98 | 6.98 | - | 853 |
| Aug 12, 2025 | 6.98 | 6.98 | 6.94 | 6.98 | 6.98 | -0.29% | 2,063 |
| Aug 11, 2025 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 0.86% | 7,828 |
| Aug 8, 2025 | 6.80 | 6.94 | 6.70 | 6.94 | 6.94 | 0.87% | 22,740 |
| Aug 7, 2025 | 7.00 | 7.00 | 6.78 | 6.88 | 6.88 | -1.15% | 17,580 |
| Aug 6, 2025 | 6.98 | 7.00 | 6.90 | 6.96 | 6.96 | -1.69% | 2,478 |
| Aug 5, 2025 | 7.06 | 7.12 | 6.96 | 7.08 | 7.08 | 0.28% | 8,565 |
| Aug 4, 2025 | 7.00 | 7.06 | 6.92 | 7.06 | 7.06 | 0.28% | 5,640 |
| Aug 1, 2025 | 7.08 | 7.08 | 6.96 | 7.04 | 7.04 | -0.28% | 1,791 |
| Jul 31, 2025 | 7.12 | 7.12 | 7.06 | 7.06 | 7.06 | -0.56% | 1,886 |
| Jul 30, 2025 | 7.10 | 7.10 | 6.98 | 7.10 | 7.10 | - | 3,769 |
| Jul 29, 2025 | 7.02 | 7.10 | 6.98 | 7.10 | 7.10 | - | 5,051 |
| Jul 28, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 10,524 |
| Jul 25, 2025 | 7.08 | 7.10 | 7.00 | 7.10 | 7.10 | 0.28% | 2,709 |
| Jul 24, 2025 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | -0.28% | 2,884 |
| Jul 23, 2025 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 0.85% | 1,023 |
| Jul 22, 2025 | 6.96 | 7.04 | 6.92 | 7.04 | 7.04 | 1.15% | 3,072 |
| Jul 21, 2025 | 7.06 | 7.10 | 6.96 | 6.96 | 6.96 | -1.42% | 3,870 |