K2G Holding AG K2G
VIE · Austria · Technology Services
€1.28+0.01 (+0.79%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.28 | +0.79% | €1.28 | €1.28 | €1.24 | 4.56K |
| 2026-09-30 | €1.27 | -0.78% | €1.25 | €1.28 | €1.25 | 810 |
| 2026-09-29 | €1.28 | +0.79% | €1.28 | €1.28 | €1.28 | 19 |
| 2026-09-28 | €1.27 | +1.60% | €1.25 | €1.28 | €1.20 | 2.81K |
| 2026-09-25 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 217 |
| 2026-09-24 | €1.25 | 0.00% | €1.25 | €1.25 | €1.20 | 2.82K |
| 2026-09-23 | €1.25 | -0.79% | €1.28 | €1.28 | €1.24 | 3.39K |
| 2026-09-22 | €1.26 | -0.79% | €1.27 | €1.27 | €1.26 | 10 |
| 2026-09-21 | €1.27 | +1.60% | €1.25 | €1.27 | €1.25 | 39 |
| 2026-09-18 | €1.25 | +5.93% | €1.17 | €1.27 | €1.17 | 70 |
| 2026-09-17 | €1.18 | -6.35% | €1.26 | €1.28 | €1.18 | 145 |
| 2026-09-16 | €1.26 | 0.00% | €1.25 | €1.27 | €1.25 | 1.22K |
| 2026-09-15 | €1.26 | +1.61% | €1.28 | €1.28 | €0.90 | 5.03K |
| 2026-09-14 | €1.24 | +9.73% | €1.25 | €1.27 | €1.00 | 7.06K |
| 2026-09-11 | €1.13 | -8.87% | €1.26 | €1.27 | €1.00 | 8.40K |
| 2026-09-10 | €1.24 | 0.00% | €1.24 | €1.24 | €1.24 | 13.00K |
| 2026-09-09 | €1.24 | +5.08% | €1.07 | €1.24 | €1.07 | 18.01K |
| 2026-09-08 | €1.18 | -4.84% | €1.24 | €1.24 | €1.18 | 1.03K |
| 2026-09-07 | €1.24 | -2.36% | €1.26 | €1.26 | €1.24 | 25 |
| 2026-09-04 | €1.27 | -1.55% | €1.29 | €1.29 | €1.27 | 1 |
| 2026-09-03 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-09-02 | €1.29 | 0.00% | €1.30 | €1.30 | €1.29 | 10 |
| 2026-09-01 | €1.29 | 0.00% | €1.29 | €1.29 | €1.28 | 63 |
| 2026-08-31 | €1.29 | -9.15% | €1.32 | €1.32 | €1.29 | 25 |
| 2026-08-28 | €1.42 | +0.71% | €1.49 | €1.49 | €1.00 | 2.95K |
| 2026-08-27 | €1.41 | +30.56% | €1.32 | €1.41 | €1.32 | 40 |
| 2026-08-26 | €1.08 | -17.56% | €1.40 | €1.40 | €1.08 | 175 |
| 2026-08-25 | €1.31 | -5.76% | €1.33 | €1.43 | €1.00 | 1.80K |
| 2026-08-24 | €1.39 | -7.33% | €1.50 | €1.50 | €1.00 | 2.30K |
| 2026-08-21 | €1.50 | -5.66% | €1.59 | €1.59 | €1.50 | 50 |
| 2026-08-20 | €1.59 | -3.05% | €1.64 | €1.65 | €1.59 | 2.58K |
| 2026-08-19 | €1.64 | +36.67% | €1.60 | €1.64 | €1.60 | 100 |
| 2026-08-18 | €1.20 | -28.14% | €1.67 | €1.76 | €1.20 | 7.18K |
| 2026-08-17 | €1.67 | -5.11% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-08-14 | €1.76 | 0.00% | €1.73 | €1.76 | €1.73 | 0 |
| 2026-08-13 | €1.76 | +5.39% | €1.67 | €1.79 | €1.67 | 17.00K |
| 2026-08-12 | €1.67 | +1.83% | €1.60 | €1.68 | €1.60 | 9.50K |
| 2026-08-11 | €1.64 | 0.00% | €1.64 | €1.68 | €1.64 | 6.27K |
| 2026-08-10 | €1.64 | -2.38% | €1.64 | €1.68 | €1.64 | 3.40K |
| 2026-08-07 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 590 |
| 2026-08-06 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-08-05 | €1.68 | +0.60% | €1.64 | €1.68 | €1.64 | 11.33K |
| 2026-08-04 | €1.67 | -0.60% | €1.64 | €1.68 | €1.64 | 300 |
| 2026-08-03 | €1.68 | +2.44% | €1.69 | €1.69 | €1.67 | 14.43K |
| 2026-07-31 | €1.64 | +19.71% | €1.40 | €1.68 | €1.35 | 20.44K |
| 2026-07-30 | €1.37 | -1.44% | €1.35 | €1.37 | €1.15 | 3.08K |
| 2026-07-29 | €1.39 | 0.00% | €1.35 | €1.39 | €1.30 | 2.19K |
| 2026-07-28 | €1.39 | -9.15% | €1.48 | €1.48 | €1.39 | 1.00K |
| 2026-07-27 | €1.53 | -1.92% | €1.56 | €1.56 | €1.53 | 0 |
| 2026-07-24 | €1.56 | -1.89% | €1.59 | €1.62 | €1.56 | 3.00K |
| 2026-07-23 | €1.59 | -0.62% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-22 | €1.60 | +3.23% | €1.55 | €1.70 | €1.53 | 10.16K |
| 2026-07-21 | €1.55 | 0.00% | €1.44 | €1.57 | €1.44 | 16.01K |
| 2026-07-20 | €1.55 | -6.06% | €1.32 | €1.58 | €1.32 | 2.93K |
| 2026-07-17 | €1.65 | +2.48% | €1.66 | €1.66 | €1.65 | 50 |
| 2026-07-16 | €1.61 | -2.42% | €1.66 | €1.68 | €1.61 | 5.08K |
| 2026-07-15 | €1.65 | +4.43% | €1.58 | €1.67 | €1.58 | 5.00K |
| 2026-07-14 | €1.58 | +8.97% | €1.45 | €1.59 | €1.45 | 2.50K |
| 2026-07-13 | €1.45 | 0.00% | €1.45 | €1.50 | €1.45 | 1.00K |
| 2026-07-10 | €1.45 | -1.36% | €1.47 | €1.59 | €1.30 | 11.01K |
| 2026-07-09 | €1.47 | -13.53% | €1.68 | €1.68 | €1.47 | 0 |
| 2026-07-08 | €1.70 | -25.44% | €2.20 | €2.20 | €1.70 | 700 |
| 2026-07-07 | €2.28 | +3.64% | €2.10 | €2.32 | €2.10 | 500 |
| 2026-07-06 | €2.20 | -25.17% | €2.20 | €2.20 | €2.20 | 4.62K |
| 2026-07-03 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-07-02 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-07-01 | €2.94 | +3.52% | €2.94 | €2.94 | €2.94 | 400 |
| 2026-06-30 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-06-29 | €2.84 | -5.33% | €3.00 | €3.00 | €2.84 | 1.42K |
| 2026-06-26 | €3.00 | +4.90% | €2.86 | €3.00 | €2.86 | 49 |
| 2026-06-25 | €2.86 | -2.72% | €2.96 | €2.98 | €2.86 | 1.50K |
| 2026-06-24 | €2.94 | -2.65% | €2.98 | €2.98 | €2.94 | 0 |
| 2026-06-23 | €3.02 | -0.66% | €3.02 | €3.02 | €2.90 | 975 |
| 2026-06-22 | €3.04 | +4.11% | €2.92 | €3.04 | €2.92 | 355 |
| 2026-06-19 | €2.92 | -7.59% | €3.18 | €3.18 | €2.84 | 1.51K |
| 2026-06-18 | €3.16 | -6.51% | €3.20 | €3.20 | €2.80 | 10.07K |
| 2026-06-17 | €3.38 | +1.81% | €3.24 | €3.38 | €3.24 | 4.68K |
| 2026-06-16 | €3.32 | -5.14% | €3.46 | €3.50 | €3.32 | 590 |
| 2026-06-15 | €3.50 | +26.81% | €2.96 | €3.50 | €2.96 | 14.75K |
| 2026-06-12 | €2.76 | -14.81% | €3.22 | €3.22 | €2.76 | 2.57K |
| 2026-06-11 | €3.24 | +1.25% | €3.26 | €3.26 | €3.24 | 329 |
| 2026-06-10 | €3.20 | +11.11% | €2.98 | €3.20 | €2.98 | 971 |
| 2026-06-09 | €2.88 | -5.88% | €3.06 | €3.26 | €2.88 | 32.90K |
| 2026-06-08 | €3.06 | -6.13% | €3.24 | €3.28 | €3.06 | 2.15K |
| 2026-06-05 | €3.26 | -11.41% | €3.66 | €3.66 | €2.96 | 10.52K |
| 2026-06-04 | €3.68 | 0.00% | €3.68 | €3.68 | €3.68 | 0 |
| 2026-06-03 | €3.68 | +4.55% | €3.20 | €3.70 | €3.20 | 19.69K |
| 2026-06-02 | €3.52 | +0.57% | €3.50 | €3.52 | €3.22 | 9.60K |
| 2026-06-01 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 1.00K |
| 2026-05-29 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 1.00K |