Ktesios Real Estate Socimi, S.A. (BME:YKTS)
Spain · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
Last updated: Jul 31, 2026, 4:00 PM CET
BME:YKTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 31, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | 975 |
| Jul 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 741 |
| Jul 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 500 |
| Jul 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 500 |
| Jul 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 361 |
| Jul 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 241 |
| Jul 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 239 |
| Jun 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 241 |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jun 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jun 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jun 19, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | 449 |
| Jun 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% | - |
| Jun 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | 23,518 |
| Jun 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| Jun 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | - | - |
| May 29, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.18 | 2.02% | 498 |