Ktesios Real Estate Socimi, S.A. (BME:YKTS)
Spain · Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
At close: Jul 25, 2025, 5:30 PM CET
BME:YKTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jul 22, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | - | 0.53% | 750 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jul 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jul 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jul 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jul 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jul 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jul 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.53% | 765 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | 49 |
| Jul 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| Jul 8, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | - | 2.17% | 470 |
| Jul 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -1.08% | 382 |
| Jul 4, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | - | -0.53% | 549 |
| Jul 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | - |
| Jul 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | 100 |
| Jul 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | 400 |
| Jun 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | - |
| Jun 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | - |
| Jun 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1.08% | 268 |
| Jun 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jun 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.09% | 201 |
| Jun 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Jun 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | 250 |
| Jun 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Jun 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Jun 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Jun 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Jun 13, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | - | 1.67% | 479 |
| Jun 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| May 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| May 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| May 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| May 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| May 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| May 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| May 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |