Kingsgate Consolidated Limited (BST:KCN)
Germany
· Delayed Price · Currency is EUR 4.150
-0.010 (-0.24%)
At close: Mar 5, 2026
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -4.58% | - |
| Mar 5, 2026 | 4.17 | 4.21 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Mar 4, 2026 | 4.15 | 4.17 | 4.15 | 4.16 | 4.16 | -1.42% | - |
| Mar 3, 2026 | 4.33 | 4.33 | 4.22 | 4.22 | 4.22 | -3.10% | - |
| Mar 2, 2026 | 4.32 | 4.48 | 4.31 | 4.36 | 4.36 | 3.57% | 4,332 |
| Feb 27, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | 3.57% | 6,940 |
| Feb 26, 2026 | 4.04 | 4.16 | 4.01 | 4.06 | 4.06 | -0.37% | 1,500 |
| Feb 25, 2026 | 3.91 | 4.19 | 3.91 | 4.08 | 4.08 | 8.52% | 27,440 |
| Feb 24, 2026 | 3.74 | 3.85 | 3.74 | 3.76 | 3.76 | -0.79% | 762 |
| Feb 23, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | 9.55% | 11,556 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.58% | - |
| Feb 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 400 |
| Feb 18, 2026 | 3.44 | 3.49 | 3.44 | 3.46 | 3.46 | 2.52% | 1,000 |
| Feb 17, 2026 | 3.29 | 3.41 | 3.29 | 3.37 | 3.37 | 1.66% | 3,250 |
| Feb 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.43% | - |
| Feb 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.54% | - |
| Feb 12, 2026 | 3.28 | 3.31 | 3.26 | 3.26 | 3.26 | -1.36% | 4,000 |
| Feb 11, 2026 | 3.28 | 3.31 | 3.28 | 3.30 | 3.30 | 2.17% | - |
| Feb 10, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 2.05% | - |
| Feb 9, 2026 | 3.11 | 3.17 | 3.04 | 3.17 | 3.17 | 10.47% | 2,640 |
| Feb 6, 2026 | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | -9.19% | - |
| Feb 5, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | -7.21% | 500 |
| Feb 4, 2026 | 3.33 | 3.48 | 3.33 | 3.40 | 3.40 | -0.87% | 5,000 |
| Feb 3, 2026 | 3.33 | 3.44 | 3.33 | 3.43 | 3.43 | -0.29% | 7,000 |
| Feb 2, 2026 | 3.38 | 3.44 | 3.34 | 3.44 | 3.44 | 1.03% | 14,920 |
| Jan 30, 2026 | 3.73 | 3.75 | 3.41 | 3.41 | 3.41 | -8.59% | 500 |
| Jan 29, 2026 | 3.93 | 3.93 | 3.73 | 3.73 | 3.73 | -6.05% | 500 |
| Jan 28, 2026 | 3.97 | 3.99 | 3.97 | 3.97 | 3.97 | 1.28% | 6,000 |
| Jan 27, 2026 | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | 0.26% | 5,250 |
| Jan 26, 2026 | 3.89 | 3.98 | 3.89 | 3.91 | 3.91 | 2.09% | 1,505 |
| Jan 23, 2026 | 3.95 | 3.95 | 3.78 | 3.83 | 3.83 | -3.04% | - |
| Jan 22, 2026 | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | -0.13% | 3,495 |
| Jan 21, 2026 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 2,928 |
| Jan 20, 2026 | 3.91 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 6,350 |
| Jan 19, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | 5.80% | 2,005 |
| Jan 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 5.11% | - |
| Jan 15, 2026 | 3.52 | 3.60 | 3.52 | 3.53 | 3.53 | 3.83% | 4,543 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | 0.30% | 3,300 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.88% | - |
| Jan 12, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.79% | - |
| Jan 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 10,000 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.05% | - |
| Jan 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| Jan 6, 2026 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 2.63% | - |
| Jan 5, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Jan 2, 2026 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | 0.62% | - |
| Dec 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.25% | - |
| Dec 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 4.25% | - |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.47% | - |
| Dec 19, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 9.40% | - |
| Dec 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.27% | 568 |
| Dec 15, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | -4.68% | 1,000 |
| Dec 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.59% | - |
| Dec 11, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 3.53% | 1,500 |
| Dec 10, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 7.17% | - |
| Dec 9, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.40% | - |
| Dec 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | 411 |
| Dec 5, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 0.19% | - |
| Dec 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.34% | - |
| Dec 3, 2025 | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | 4.40% | - |
| Dec 2, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | 3.73% | - |
| Dec 1, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | 2.55% | - |
| Nov 28, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.95% | - |
| Nov 27, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.44% | - |
| Nov 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | - |
| Nov 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.43% | - |
| Nov 24, 2025 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 0.23% | - |
| Nov 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -5.63% | - |
| Nov 20, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.65% | - |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Nov 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.21% | - |
| Nov 17, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -6.99% | - |
| Nov 14, 2025 | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -1.18% | - |
| Nov 11, 2025 | 2.57 | 2.59 | 2.54 | 2.54 | 2.54 | 36.00% | 4,113 |
| Oct 28, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -12.08% | 30,000 |
| Oct 17, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -1.40% | 4,000 |
| Oct 9, 2025 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -2.27% | 2,000 |
| Oct 1, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 7.32% | 10,000 |
| Sep 30, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -10.09% | 400 |
| Sep 29, 2025 | 2.17 | 2.28 | 2.17 | 2.28 | 2.28 | 24.05% | 10,000 |
| Sep 22, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 11.39% | 6,912 |
| Sep 19, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 0.24% | 10,000 |
| Sep 15, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -6.37% | 3,955 |
| Sep 12, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | -3.19% | 21,000 |