Ktesios Real Estate Socimi, S.A. (BME:YKTS)
Spain
· Delayed Price · Currency is EUR 18.90
0.00 (0.00%)
At close: Dec 4, 2025
BME:YKTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.80 | 18.80 | 18.80 | 18.90 | 18.90 | - | 100 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 630 |
| Nov 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | 752 |
| Nov 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 533 |
| Nov 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 600 |
| Nov 19, 2025 | 18.40 | 18.40 | 18.40 | 18.50 | 18.50 | - | 55 |
| Nov 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 271 |
| Nov 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 5, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -1.60% | 454 |
| Nov 4, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.58% | 533 |
| Nov 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 695 |
| Oct 30, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 3.33% | 544 |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 278 |
| Oct 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 17.70 | 17.70 | - | 195 |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 17.70 | 17.70 | - | 195 |
| Oct 23, 2025 | 18.00 | 18.00 | 18.00 | 17.70 | 17.70 | - | 195 |
| Oct 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 260 |
| Oct 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 280 |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 250 |
| Oct 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 398 |
| Oct 6, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -2.16% | 509 |
| Oct 3, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -1.60% | 576 |
| Oct 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 250 |
| Oct 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 264 |
| Sep 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 250 |
| Sep 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 250 |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | 500 |
| Sep 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 250 |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 500 |
| Aug 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 22, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 750 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |