Ktesios Real Estate Socimi, S.A. (BME:YKTS)
19.00
0.00 (0.00%)
At close: Aug 15, 2025, 5:30 PM CET
BME:YKTS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 250 |
Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 500 |
Aug 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Aug 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
Jul 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
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 | - | - | - |