Skip to main content
Kingsgate Consolidated Limited (BST:KCN)
Germany flag Germany · Delayed Price · Currency is EUR
2.610
+0.110 (4.40%)
At close: Dec 3, 2025

Kingsgate Consolidated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.582.582.582.582.58-1.34%-
Dec 3, 20252.592.612.592.612.614.40%-
Dec 2, 20252.542.542.502.502.503.73%-
Dec 1, 20252.422.422.412.412.412.55%-
Nov 28, 20252.352.352.352.352.351.95%-
Nov 27, 20252.312.312.312.312.312.44%-
Nov 26, 20252.252.252.252.252.25-0.44%-
Nov 25, 20252.262.262.262.262.263.43%-
Nov 24, 20252.142.192.142.192.190.23%-
Nov 21, 20252.182.182.182.182.18-5.63%-
Nov 20, 20252.312.312.312.312.310.65%-
Nov 19, 20252.302.302.302.302.30-1.71%-
Nov 18, 20252.342.342.342.342.340.21%-
Nov 17, 20252.332.332.332.332.33-6.99%-
Nov 14, 20252.562.562.512.512.51-1.18%-
Nov 11, 20252.572.592.542.542.5436.00%4,113
Oct 28, 20251.851.861.851.861.86-12.08%30,000
Oct 17, 20252.202.202.122.122.12-1.40%4,000
Oct 9, 20252.222.222.152.152.15-2.27%2,000
Oct 1, 20252.102.202.102.202.207.32%10,000
Sep 30, 20252.122.122.052.052.05-10.09%400
Sep 29, 20252.172.282.172.282.2824.05%10,000
Sep 22, 20251.761.841.761.841.8411.39%6,912
Sep 19, 20251.551.651.551.651.650.24%10,000
Sep 15, 20251.681.701.641.651.65-6.37%3,955
Sep 12, 20251.711.761.711.761.76-3.19%21,000
Sep 9, 20251.731.821.731.821.825.83%100
Sep 4, 20251.721.721.721.721.72-2.39%2,250
Sep 3, 20251.741.791.741.761.7610.98%30,557
Aug 22, 20251.581.591.581.581.586.31%228
Aug 8, 20251.491.511.491.491.499.40%5,577
Aug 4, 20251.351.361.351.361.367.41%1,415