Ktesios Real Estate Socimi, S.A. (BME:YKTS)
Spain · Delayed Price · Currency is EUR 18.10
-0.40 (-2.16%)
At close: Oct 6, 2025
BME:YKTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -2.16% | 509 |
| Oct 3, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -1.60% | 576 |
| Oct 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 250 |
| Oct 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 264 |
| Sep 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 250 |
| Sep 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 250 |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | 500 |
| Sep 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 250 |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 500 |
| Aug 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |