KCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	153.51	153.80	152.23	153.43	153.43	-0.12%	45,511
May 8, 2026	152.17	153.61	150.91	153.61	153.61	0.98%	13,250
May 7, 2026	152.94	153.18	151.87	152.11	152.11	-0.34%	16,440
May 6, 2026	153.00	153.18	152.40	152.63	152.63	0.39%	5,481
May 5, 2026	151.65	152.13	151.30	152.04	152.04	0.98%	8,772
May 4, 2026	150.30	152.00	149.87	150.57	150.57	-0.02%	10,708
May 1, 2026	152.57	152.57	150.61	150.61	150.61	-0.84%	11,123
Apr 30, 2026	149.13	151.90	148.95	151.88	151.88	1.51%	6,015
Apr 29, 2026	150.92	150.92	148.81	149.63	149.63	-1.22%	10,499
Apr 28, 2026	150.95	151.61	150.64	151.48	151.48	0.34%	13,692
Apr 27, 2026	149.77	151.34	149.77	150.97	150.97	0.53%	7,180
Apr 24, 2026	150.54	151.06	150.07	150.17	150.17	-0.30%	12,499
Apr 23, 2026	152.63	152.63	148.76	150.62	150.62	-1.68%	14,242
Apr 22, 2026	154.39	154.59	152.83	153.19	153.19	0.27%	16,298
Apr 21, 2026	153.86	155.80	152.32	152.78	152.78	-0.43%	23,954
Apr 20, 2026	151.85	153.80	151.85	153.44	153.44	0.39%	11,442
Apr 17, 2026	152.65	154.52	152.32	152.85	152.85	1.28%	19,346
Apr 16, 2026	151.97	152.10	150.68	150.92	150.92	-0.68%	16,053
Apr 15, 2026	150.45	152.35	150.24	151.96	151.96	1.56%	15,916
Apr 14, 2026	147.24	150.00	147.24	149.63	149.63	2.08%	15,257
Apr 13, 2026	142.96	146.58	142.54	146.58	146.58	3.08%	12,521
Apr 10, 2026	143.21	143.21	141.44	142.20	142.20	-0.66%	13,345
Apr 9, 2026	142.09	143.75	141.56	143.15	143.15	0.08%	17,873
Apr 8, 2026	142.61	143.98	142.08	143.03	143.03	3.13%	7,150
Apr 7, 2026	137.43	139.06	137.39	138.69	138.69	0.29%	13,914
Apr 6, 2026	137.49	138.55	136.58	138.29	138.29	0.53%	44,958
Apr 2, 2026	134.96	137.84	134.04	137.56	137.56	0.30%	21,804
Apr 1, 2026	139.00	139.01	137.11	137.15	137.15	-0.33%	19,064
Mar 31, 2026	136.45	137.90	135.29	137.60	137.60	2.64%	26,568
Mar 30, 2026	133.67	135.40	133.38	134.06	134.06	1.09%	12,306
Mar 27, 2026	134.88	134.88	132.31	132.62	132.62	-2.46%	10,088
Mar 26, 2026	135.44	136.98	135.44	135.97	135.97	-0.40%	12,073
Mar 25, 2026	137.33	138.61	135.68	136.51	136.51	0.59%	9,129
Mar 24, 2026	135.39	136.56	135.23	135.71	135.71	-0.63%	13,450
Mar 23, 2026	137.98	138.67	136.56	136.57	136.57	0.40%	12,574
Mar 20, 2026	136.60	136.78	135.13	136.02	135.30	-0.54%	25,325
Mar 19, 2026	135.07	137.23	135.07	136.76	136.04	0.19%	20,297
Mar 18, 2026	137.39	138.35	136.50	136.50	135.78	-1.35%	21,124
Mar 17, 2026	137.44	138.82	137.44	138.37	137.64	1.56%	190,698
Mar 16, 2026	137.35	137.76	136.17	136.24	135.52	0.41%	8,201
Mar 13, 2026	136.08	136.30	135.46	135.69	134.97	0.78%	15,088
Mar 12, 2026	136.04	136.49	134.61	134.64	133.93	-2.59%	32,296
Mar 11, 2026	138.92	139.38	136.37	138.22	137.49	-0.80%	25,218
Mar 10, 2026	140.36	141.42	138.36	139.34	138.60	-0.87%	17,528
Mar 9, 2026	139.26	140.84	136.76	140.56	139.82	-0.44%	9,284
Mar 6, 2026	142.05	142.05	139.95	141.18	140.44	-2.61%	8,051
Mar 5, 2026	145.21	146.14	144.18	144.97	144.21	-1.02%	8,845
Mar 4, 2026	146.07	147.08	145.34	146.46	145.69	0.93%	11,344
Mar 3, 2026	142.76	146.18	141.57	145.11	144.34	-1.06%	18,305
Mar 2, 2026	142.31	147.17	142.31	146.66	145.89	1.21%	20,723