Ktesios Real Estate Socimi, S.A. (BME:YKTS)
Spain · Delayed Price · Currency is EUR 20.40
+0.20 (0.99%)
At close: Jan 16, 2026
BME:YKTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 252 |
| Jan 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 248 |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 31, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 2.04% | 503 |
| Dec 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 256 |
| Dec 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | 258 |
| Dec 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Dec 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Dec 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Dec 19, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.59% | 465 |
| Dec 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,123 |
| Dec 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 50 |
| Dec 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 5, 2025 | 18.80 | 18.80 | 18.80 | 18.90 | 18.90 | - | 100 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 630 |
| Nov 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | 752 |
| Nov 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 533 |
| Nov 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 600 |
| Nov 19, 2025 | 18.40 | 18.40 | 18.40 | 18.50 | 18.50 | - | 55 |
| Nov 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 271 |
| Nov 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 5, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -1.60% | 454 |