Ktesios Real Estate Socimi, S.A. (BME:YKTS)
Spain · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
At close: Jun 5, 2026
BME:YKTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| May 29, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 2.02% | 498 |
| May 28, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 2.06% | 459 |
| May 27, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.04% | 459 |
| May 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | 201 |
| May 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 217 |
| May 20, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -3.03% | 518 |
| May 19, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -2.94% | 501 |
| May 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 246 |
| May 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.60 | 20.60 | - | 195 |
| Apr 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 200 |
| Apr 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 31, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 48 |
| Mar 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |