Skip to main content
Kontron AG (VIE:KTN)
Austria flag Austria · Delayed Price · Currency is EUR
22.64
-0.52 (-2.25%)
At close: Mar 9, 2026

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.5822.7422.3422.6422.64-2.25%3,906
Mar 6, 202623.2223.6022.8823.1623.161.22%1,992
Mar 5, 202622.6223.5622.5422.8822.881.51%4,475
Mar 4, 202622.2022.7022.2022.5422.541.26%2,217
Mar 3, 202622.5422.5422.0622.2622.26-2.96%6,792
Mar 2, 202623.0023.0822.7422.9422.94-3.04%3,263
Feb 27, 202623.9824.4623.3423.6623.660.77%6,762
Feb 26, 202623.1223.6223.1223.4823.482.18%4,731
Feb 25, 202623.6223.6222.7222.9822.98-0.26%5,695
Feb 24, 202623.5423.6223.0223.0423.041.14%10,894
Feb 23, 202623.0823.1622.6622.7822.78-2.65%2,414
Feb 20, 202623.3223.8623.2423.4023.40-0.09%3,769
Feb 19, 202623.7223.7823.3623.4223.42-1.26%570
Feb 18, 202623.9824.4823.4023.7223.72-1.25%4,517
Feb 17, 202623.6224.0423.3824.0224.02-0.74%14,716
Feb 16, 202623.8424.4623.5624.2024.203.15%12,523
Feb 13, 202623.1224.0623.1223.4623.462.53%11,604
Feb 12, 202622.9024.1022.8822.8822.88-1.63%6,494
Feb 11, 202623.1023.4422.7823.2623.260.52%5,608
Feb 10, 202622.1023.8622.0623.1423.145.28%4,109
Feb 9, 202622.2422.4021.7621.9821.98-1.08%9,211
Feb 6, 202621.8222.2221.7622.2222.22-0.27%2,347
Feb 5, 202622.6822.8022.1422.2822.28-0.27%7,788
Feb 4, 202622.2422.4421.6222.3422.34-0.36%12,478
Feb 3, 202623.4023.4022.3622.4222.42-4.35%8,363
Feb 2, 202623.2823.6223.1823.4423.44-2,271
Jan 30, 202623.3023.5623.3023.4423.44-0.68%4,304
Jan 29, 202623.5423.6023.1423.6023.600.77%2,048
Jan 28, 202623.3223.5023.1023.4223.420.86%3,695
Jan 27, 202623.6623.6623.2223.2223.22-1.94%1,600
Jan 26, 202623.5023.6823.4023.6823.68-0.25%1,539
Jan 23, 202623.9623.9623.6623.7423.74-0.59%1,931
Jan 22, 202623.7424.3023.7423.8823.882.14%317
Jan 21, 202623.2623.3822.9223.3823.38-0.09%4,554
Jan 20, 202623.7823.7823.1823.4023.40-3.15%3,350
Jan 19, 202624.5424.5424.0024.1624.16-3.44%5,617
Jan 16, 202624.7025.0824.7025.0225.021.13%3,506
Jan 15, 202624.8624.8624.4624.7424.740.81%10,719
Jan 14, 202625.0025.1024.5424.5424.54-2.08%6,770
Jan 13, 202624.5025.1024.4025.0625.062.79%5,262
Jan 12, 202625.1825.2824.3824.3824.38-3.41%9,562
Jan 9, 202624.7825.2424.5825.2425.242.60%4,103
Jan 8, 202624.6224.6224.1424.6024.60-0.24%11,575
Jan 7, 202624.6624.7024.2024.6624.661.23%8,964
Jan 6, 202623.7624.4223.6424.3624.365.91%4,978
Jan 5, 202623.3623.9223.0023.0023.000.79%11,008
Jan 2, 202623.0623.3622.8222.8222.820.26%6,212
Dec 30, 202522.5823.0022.5822.7622.760.18%1,692
Dec 29, 202522.7222.8822.5822.7222.72-3,185
Dec 23, 202522.4622.8422.4222.7222.720.44%4,167
Dec 22, 202522.7022.7022.4022.6222.620.80%2,722
Dec 19, 202522.5222.9022.4422.4422.44-0.97%2,461
Dec 18, 202522.5622.7222.5022.6622.66-1,799
Dec 17, 202522.5622.6822.5222.6622.661.07%2,498
Dec 16, 202522.8822.8822.3622.4222.42-2.44%6,908
Dec 15, 202522.7423.0822.6222.9822.981.14%4,492
Dec 12, 202522.5623.1022.5622.7222.721.88%3,393
Dec 11, 202521.6022.3021.6022.3022.302.39%3,572
Dec 10, 202521.8021.8221.7021.7821.78-0.82%1,463
Dec 9, 202521.9022.1421.8821.9621.960.18%3,650
Dec 8, 202522.5022.5021.8821.9221.92-2.84%5,363
Dec 5, 202522.6622.7222.5222.5622.56-0.88%1,589
Dec 4, 202522.6822.9022.6822.7622.760.80%2,449
Dec 3, 202522.6822.8022.5622.5822.58-0.53%271
Dec 2, 202523.1223.1222.7022.7022.70-2.16%1,693
Dec 1, 202523.7823.7822.6423.2023.20-4.68%7,635
Nov 28, 202524.0824.3423.9024.3424.341.84%1,216
Nov 27, 202523.4224.0623.4223.9023.901.36%3,930
Nov 26, 202523.6823.7623.4423.5823.580.17%2,952
Nov 25, 202523.4023.5423.2623.5423.541.03%1,856
Nov 24, 202523.2623.3422.8423.3023.30-1.10%2,661
Nov 21, 202523.2223.5622.5823.5623.56-0.84%15,564
Nov 20, 202523.5823.8623.3823.7623.760.85%3,122
Nov 19, 202523.5223.5623.2023.5623.561.55%640
Nov 18, 202522.9223.2022.9223.2023.20-0.85%1,587
Nov 17, 202523.5823.7823.3223.4023.40-0.76%837
Nov 14, 202523.5223.5823.0223.5823.58-0.25%3,014
Nov 13, 202523.3623.8023.3623.6423.64-0.92%8,693
Nov 12, 202523.0023.8622.8223.8623.864.56%7,052
Nov 11, 202522.6422.9822.6022.8222.820.53%9,149
Nov 10, 202522.9023.1222.6622.7022.702.81%4,995
Nov 7, 202522.0622.3021.9622.0822.08-1.69%3,947
Nov 6, 202522.8022.8022.0222.4622.46-2.35%8,402
Nov 5, 202521.6423.0021.2623.0023.008.39%7,886
Nov 4, 202521.5221.7021.1421.2221.22-3.81%15,166
Nov 3, 202522.7422.7421.7022.0622.06-3.16%3,192
Oct 31, 202522.7422.9422.6022.7822.78-1.21%2,367
Oct 30, 202522.4423.3622.4423.0623.064.06%12,884
Oct 29, 202521.7422.4221.6422.1622.163.65%12,838
Oct 28, 202524.5024.5021.1221.3821.38-16.03%24,993
Oct 27, 202525.5025.5625.0025.4625.460.63%2,197
Oct 24, 202525.5625.6025.2825.3025.30-0.94%173
Oct 23, 202525.5225.5425.2025.5425.54-0.08%2,641
Oct 22, 202525.7025.7225.3625.5625.56-1.69%1,393
Oct 21, 202526.0626.0625.7426.0026.00-0.99%173
Oct 20, 202525.3826.2625.3026.2626.264.12%2,893
Oct 17, 202525.4825.5625.1625.2225.22-2.85%1,373
Oct 16, 202525.5225.9625.4025.9625.961.41%1,299
Oct 15, 202525.4625.6025.2025.6025.600.79%660
Oct 14, 202525.1825.4024.9625.4025.40-0.16%868