Ktesios Real Estate Socimi, S.A. (BME:YKTS)
Spain · Delayed Price · Currency is EUR 19.20
0.00 (0.00%)
At close: Dec 24, 2025
BME:YKTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.58% | 533 |
| Nov 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 695 |
| Oct 30, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 3.33% | 544 |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 278 |
| Oct 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 17.70 | 17.70 | - | 195 |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 17.70 | 17.70 | - | 195 |
| Oct 23, 2025 | 18.00 | 18.00 | 18.00 | 17.70 | 17.70 | - | 195 |
| Oct 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 260 |
| Oct 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |