Skip to main content
Kontron AG (VIE:KTN)
Austria flag Austria · Delayed Price · Currency is EUR
22.56
-0.20 (-0.88%)
Dec 5, 2025, 5:32 PM CET

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202525.8025.8225.3825.4425.441.76%1,346
Oct 10, 202526.4626.5425.0025.0025.000.40%5,971
Oct 9, 202527.1027.1024.9024.9024.90-6.81%4,500
Oct 8, 202526.6226.8026.5826.7226.720.83%364
Oct 7, 202526.4826.7426.4426.5026.50-1.12%4,221
Oct 6, 202526.6026.8026.4026.8026.801.75%2,805
Oct 3, 202527.0627.0626.1026.3426.34-5.93%3,293
Oct 2, 202527.2228.0026.7228.0028.004.24%2,184
Oct 1, 202527.1027.1426.7826.8626.86-0.89%2,645
Sep 30, 202527.4827.6827.1027.1027.10-1.67%605
Sep 29, 202527.5227.6027.0427.5627.560.51%3,241
Sep 26, 202527.4627.6227.1627.4227.420.29%2,053
Sep 25, 202528.0028.0626.9027.3427.34-2.70%3,167
Sep 24, 202527.8828.2627.8828.1028.100.36%2,076
Sep 23, 202527.9428.3027.8428.0028.001.30%4,369
Sep 22, 202527.2227.6427.0827.6427.642.22%1,813
Sep 19, 202527.3627.3626.7027.0427.04-0.73%2,574
Sep 18, 202526.9027.6426.9027.2427.243.50%6,884
Sep 17, 202525.2026.3625.1826.3226.326.13%7,724
Sep 16, 202525.1025.1024.8024.8024.80-1.04%2,426
Sep 15, 202525.5825.6425.0625.0625.06-4.28%1,566
Sep 12, 202525.2426.1824.8826.1826.185.82%4,064
Sep 11, 202524.7025.1224.6824.7424.740.32%2,481
Sep 10, 202524.9425.0424.6624.6624.66-0.32%2,961
Sep 9, 202524.8425.1024.6824.7424.740.57%4,121
Sep 8, 202524.6624.9424.5624.6024.601.82%2,198
Sep 5, 202524.3224.5624.1224.1624.160.25%4,721
Sep 4, 202523.9824.1223.9624.1024.100.50%1,106
Sep 3, 202524.2024.2023.7823.9823.980.42%6,031
Sep 2, 202524.6024.6023.8423.8823.88-2.29%2,371
Sep 1, 202524.6224.6224.2024.4424.44-3.02%884
Aug 29, 202525.0025.2024.5025.2025.200.96%734
Aug 28, 202524.3024.9624.2224.9624.964.87%1,487
Aug 27, 202524.0824.1023.6223.8023.80-1.33%6,486
Aug 26, 202524.2224.2824.0024.1224.12-0.66%2,899
Aug 25, 202524.0424.5224.0424.2824.280.41%900
Aug 22, 202523.9024.2223.9024.1824.180.50%1,018
Aug 21, 202524.0424.2023.9424.0624.060.25%3,983
Aug 20, 202524.3424.3424.0024.0024.00-1.07%3,814
Aug 19, 202525.4225.4223.5024.2624.26-3.04%4,949
Aug 18, 202525.3025.3024.8425.0225.02-0.79%1,217
Aug 15, 202525.5225.5225.1225.2225.22-0.94%1,773
Aug 14, 202525.5625.6025.4425.4625.46-0.08%1,056
Aug 13, 202525.9626.1025.4825.4825.48-2.45%974
Aug 12, 202526.3826.3825.7026.1226.12-0.23%1,068
Aug 11, 202525.8626.2425.7426.1826.181.47%800
Aug 8, 202526.0026.1225.6025.8025.80-0.62%465
Aug 7, 202525.8226.2625.7825.9625.962.20%5,214
Aug 6, 202525.6826.0824.8825.4025.40-7.64%19,969
Aug 5, 202527.5027.7827.3627.5027.500.59%2,212
Aug 4, 202527.5227.5227.1427.3427.34-1,299
Aug 1, 202528.3028.3027.0827.3427.34-4.07%501
Jul 31, 202528.7828.9028.0828.5028.50-0.49%5,072
Jul 30, 202528.5028.8028.4228.6428.640.99%482
Jul 29, 202528.2028.4828.2028.3628.361.21%190
Jul 28, 202528.6628.9828.0228.0228.021.16%5,103
Jul 25, 202528.2228.2227.7027.7027.70-2.19%230
Jul 24, 202527.7028.4027.7028.3228.323.06%2,453
Jul 23, 202527.2027.4827.2027.4827.480.22%2,680
Jul 22, 202527.9628.0027.4227.4227.42-3.59%5,024
Jul 21, 202528.5028.6428.2628.4428.44-0.28%3,125