KCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	153.07	153.39	152.16	152.16	152.16	-0.01%	19,893
May 21, 2026	150.14	152.18	149.75	152.18	152.18	0.76%	13,334
May 20, 2026	148.53	151.55	148.53	151.03	151.03	0.95%	10,405
May 19, 2026	152.12	152.12	149.59	149.61	149.61	-1.76%	7,724
May 18, 2026	151.25	153.40	151.25	152.29	152.29	0.45%	21,855
May 15, 2026	152.75	153.22	151.59	151.61	151.61	-1.63%	29,450
May 14, 2026	153.69	155.40	153.46	154.12	154.12	0.95%	11,135
May 13, 2026	152.27	152.98	151.58	152.67	152.67	-0.32%	6,057
May 12, 2026	153.03	153.44	151.73	153.17	153.17	-0.17%	7,814
May 11, 2026	153.51	153.80	152.23	153.43	153.43	-0.12%	45,514
May 8, 2026	152.17	153.61	150.91	153.61	153.61	0.98%	13,255
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%	8,773
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%	10,500
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%	7,215
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%	23,956
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%	19,350
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%	18,003
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%	13,961
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%	21,908
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%	12,340
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%	12,091
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	0.94%	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