Kapsch TrafficCom AG (VIE:KTCG)
Austria
· Delayed Price · Currency is EUR 5.54
-0.04 (-0.72%)
Mar 9, 2026, 5:35 PM CET
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.50 | 5.52 | 5.40 | 5.40 | - | -2.53% | 8,287 |
| Mar 6, 2026 | 5.50 | 5.54 | 5.44 | 5.54 | 5.54 | - | 5,050 |
| Mar 5, 2026 | 5.54 | 5.56 | 5.42 | 5.54 | 5.54 | -1.07% | 6,557 |
| Mar 4, 2026 | 5.46 | 5.60 | 5.40 | 5.60 | 5.60 | 2.56% | 6,188 |
| Mar 3, 2026 | 5.48 | 5.50 | 5.38 | 5.46 | 5.46 | -0.73% | 6,726 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 10,918 |
| Feb 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | 2,115 |
| Feb 26, 2026 | 5.70 | 5.76 | 5.66 | 5.76 | 5.76 | 0.70% | 2,912 |
| Feb 25, 2026 | 5.64 | 5.76 | 5.64 | 5.72 | 5.72 | -0.69% | 2,772 |
| Feb 24, 2026 | 5.76 | 5.76 | 5.64 | 5.76 | 5.76 | - | 3,534 |
| Feb 23, 2026 | 5.70 | 5.84 | 5.66 | 5.76 | 5.76 | -0.69% | 14,311 |
| Feb 20, 2026 | 5.64 | 5.84 | 5.64 | 5.80 | 5.80 | 0.69% | 7,229 |
| Feb 19, 2026 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | 2.86% | 7,460 |
| Feb 18, 2026 | 5.60 | 5.64 | 5.42 | 5.60 | 5.60 | 0.36% | 13,480 |
| Feb 17, 2026 | 5.82 | 5.94 | 5.36 | 5.58 | 5.58 | -3.46% | 79,194 |
| Feb 16, 2026 | 6.06 | 6.22 | 5.60 | 5.78 | 5.78 | -6.77% | 102,583 |
| Feb 13, 2026 | 6.28 | 6.28 | 6.04 | 6.20 | 6.20 | -1.27% | 8,366 |
| Feb 12, 2026 | 6.20 | 6.30 | 6.12 | 6.28 | 6.28 | - | 18,719 |
| Feb 11, 2026 | 6.30 | 6.30 | 6.18 | 6.28 | 6.28 | 0.96% | 3,312 |
| Feb 10, 2026 | 6.04 | 6.28 | 5.96 | 6.22 | 6.22 | 2.98% | 24,143 |
| Feb 9, 2026 | 6.00 | 6.04 | 5.90 | 6.04 | 6.04 | 0.67% | 8,030 |
| Feb 6, 2026 | 5.98 | 6.00 | 5.86 | 6.00 | 6.00 | 0.67% | 16,095 |
| Feb 5, 2026 | 5.98 | 5.98 | 5.88 | 5.96 | 5.96 | 1.71% | 2,198 |
| Feb 4, 2026 | 5.96 | 5.98 | 5.86 | 5.86 | 5.86 | -0.68% | 5,685 |
| Feb 3, 2026 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -0.67% | 4,231 |
| Feb 2, 2026 | 5.90 | 5.94 | 5.84 | 5.94 | 5.94 | 1.37% | 4,180 |
| Jan 30, 2026 | 5.96 | 5.96 | 5.82 | 5.86 | 5.86 | -1.68% | 5,142 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.86 | 5.96 | 5.96 | 1.02% | 2,904 |
| Jan 28, 2026 | 5.86 | 5.96 | 5.82 | 5.90 | 5.90 | - | 3,540 |
| Jan 27, 2026 | 5.98 | 6.04 | 5.82 | 5.90 | 5.90 | -2.32% | 12,135 |
| Jan 26, 2026 | 6.04 | 6.04 | 5.82 | 6.04 | 6.04 | 2.03% | 16,186 |
| Jan 23, 2026 | 6.04 | 6.04 | 5.86 | 5.92 | 5.92 | -1.99% | 7,763 |
| Jan 22, 2026 | 5.90 | 6.04 | 5.86 | 6.04 | 6.04 | 2.72% | 10,722 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | -1.67% | 6,235 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.80 | 5.98 | 5.98 | -0.33% | 6,049 |
| Jan 19, 2026 | 6.02 | 6.02 | 5.94 | 6.00 | 6.00 | 0.67% | 3,511 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | - | 1,756 |
| Jan 15, 2026 | 5.98 | 6.04 | 5.96 | 5.96 | 5.96 | 0.68% | 501 |
| Jan 14, 2026 | 6.02 | 6.02 | 5.92 | 5.92 | 5.92 | -1.33% | 1,769 |
| Jan 13, 2026 | 6.00 | 6.08 | 5.92 | 6.00 | 6.00 | -1.32% | 4,427 |
| Jan 12, 2026 | 6.02 | 6.10 | 5.98 | 6.08 | 6.08 | 3.40% | 15,423 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | -0.34% | 7,806 |
| Jan 8, 2026 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | - | 2,996 |
| Jan 7, 2026 | 5.84 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,594 |
| Jan 6, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 4,415 |
| Jan 5, 2026 | 5.80 | 5.82 | 5.70 | 5.70 | 5.70 | -1.04% | 4,924 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | -0.69% | 7,213 |
| Dec 30, 2025 | 5.74 | 5.80 | 5.66 | 5.80 | 5.80 | -0.34% | 26,015 |
| Dec 29, 2025 | 5.80 | 5.84 | 5.72 | 5.82 | 5.82 | -1.36% | 21,758 |
| Dec 23, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.03% | 13,103 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.60 | 5.84 | 5.84 | -4.26% | 25,732 |
| Dec 19, 2025 | 5.76 | 6.10 | 5.56 | 6.10 | 6.10 | 5.90% | 57,090 |
| Dec 18, 2025 | 5.76 | 5.80 | 5.76 | 5.76 | 5.76 | - | 8,121 |
| Dec 17, 2025 | 5.70 | 5.84 | 5.70 | 5.76 | 5.76 | -2.37% | 22,479 |
| Dec 16, 2025 | 5.90 | 6.00 | 5.72 | 5.90 | 5.90 | -1.67% | 35,340 |
| Dec 15, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | - | 6,934 |
| Dec 12, 2025 | 5.94 | 6.00 | 5.90 | 6.00 | 6.00 | 1.01% | 16,298 |
| Dec 11, 2025 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | -1.00% | 3,398 |
| Dec 10, 2025 | 6.00 | 6.04 | 5.94 | 6.00 | 6.00 | - | 12,150 |
| Dec 9, 2025 | 6.02 | 6.06 | 6.00 | 6.00 | 6.00 | -0.33% | 18,008 |
| Dec 8, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -1.31% | 1,931 |
| 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 |