KCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	158.23	158.23	155.46	155.54	155.54	-1.68%	14,617
Jan 6, 2026	156.68	158.38	156.58	158.19	158.19	1.00%	16,728
Jan 5, 2026	151.69	157.98	151.69	156.62	156.62	3.30%	18,775
Jan 2, 2026	150.37	151.76	149.83	151.61	151.61	1.12%	112,235
Dec 31, 2025	151.62	151.62	149.93	149.93	149.93	-1.03%	5,683
Dec 30, 2025	153.13	153.13	151.44	151.48	151.48	-0.78%	10,706
Dec 29, 2025	153.04	153.35	152.39	152.68	152.68	-0.31%	7,972
Dec 26, 2025	152.97	153.15	152.67	153.15	153.15	0.04%	8,939
Dec 24, 2025	152.99	153.50	152.65	153.09	153.09	0.21%	6,172
Dec 23, 2025	152.44	153.14	152.44	152.76	152.76	0.04%	10,492
Dec 22, 2025	151.17	153.00	151.17	152.71	152.71	1.18%	22,457
Dec 19, 2025	150.14	151.25	150.14	150.93	150.20	0.81%	14,913
Dec 18, 2025	151.41	151.62	149.72	149.72	148.99	-0.10%	10,278
Dec 17, 2025	150.98	152.40	149.67	149.87	149.15	-0.50%	10,722
Dec 16, 2025	150.63	151.45	150.05	150.62	149.89	-0.05%	9,407
Dec 15, 2025	152.95	153.09	150.50	150.70	149.97	-0.87%	38,705
Dec 12, 2025	154.83	154.83	151.83	152.02	151.29	-1.50%	15,654
Dec 11, 2025	153.14	154.63	153.10	154.34	153.60	0.80%	15,672
Dec 10, 2025	151.23	153.83	150.53	153.12	152.38	1.08%	20,439
Dec 9, 2025	149.12	152.32	149.12	151.49	150.76	1.61%	16,683
Dec 8, 2025	150.27	150.27	148.72	149.08	148.36	-0.41%	9,754
Dec 5, 2025	148.05	150.00	148.05	149.69	148.97	1.02%	24,856
Dec 4, 2025	147.17	148.77	147.17	148.18	147.47	0.71%	11,937
Dec 3, 2025	144.34	147.13	144.34	147.13	146.42	2.18%	13,718
Dec 2, 2025	144.27	145.08	143.93	143.99	143.30	-0.19%	35,529
Dec 1, 2025	144.00	145.09	143.67	144.26	143.57	-1.06%	38,314
Nov 28, 2025	145.36	146.10	145.33	145.80	145.10	0.64%	14,040
Nov 26, 2025	144.68	145.79	144.65	144.87	144.17	1.09%	124,626
Nov 25, 2025	141.23	143.57	141.23	143.31	142.62	1.51%	81,217
Nov 24, 2025	140.54	141.50	140.54	141.18	140.50	0.73%	16,173
Nov 21, 2025	139.01	140.98	138.03	140.15	139.48	1.32%	60,569
Nov 20, 2025	142.56	143.18	138.22	138.32	137.65	-1.67%	32,291
Nov 19, 2025	140.50	140.89	139.77	140.67	139.99	0.39%	21,252
Nov 18, 2025	139.04	141.35	139.03	140.12	139.45	0.18%	23,359
Nov 17, 2025	143.98	144.33	139.36	139.87	139.20	-3.27%	31,768
Nov 14, 2025	143.95	145.96	143.38	144.60	143.91	-0.61%	37,300
Nov 13, 2025	147.96	148.37	145.31	145.49	144.79	-2.42%	53,282
Nov 12, 2025	148.04	150.23	148.04	149.10	148.38	0.92%	44,963
Nov 11, 2025	147.55	148.27	147.54	147.74	147.03	0.22%	12,668
Nov 10, 2025	147.55	148.00	146.27	147.41	146.70	0.81%	34,678
Nov 7, 2025	144.18	146.27	143.03	146.22	145.51	0.83%	21,316
Nov 6, 2025	145.83	145.87	143.84	145.02	144.32	-0.63%	16,812
Nov 5, 2025	145.05	146.56	144.74	145.94	145.24	0.87%	300,630
Nov 4, 2025	144.67	146.37	144.47	144.68	143.98	-0.99%	54,742
Nov 3, 2025	146.00	146.27	144.53	146.13	145.43	0.19%	41,602
Oct 31, 2025	146.05	146.60	145.79	145.86	145.16	0.05%	25,941
Oct 30, 2025	146.01	147.62	145.78	145.78	145.08	-0.60%	16,427
Oct 29, 2025	149.36	149.78	146.04	146.66	145.95	-2.46%	97,449
Oct 28, 2025	150.83	151.70	150.34	150.36	149.64	-0.73%	17,489
Oct 27, 2025	151.26	152.61	151.18	151.47	150.74	1.05%	28,306