Kingsgate Consolidated Limited (BST:KCN)
Germany · Delayed Price · Currency is EUR 4.205
+0.145 (3.57%)
At close: Feb 27, 2026
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.04 | 4.16 | 4.01 | 4.06 | 4.06 | -0.37% | 1,500 |
| Feb 25, 2026 | 3.91 | 4.19 | 3.91 | 4.08 | 4.08 | 8.52% | 27,440 |
| Feb 24, 2026 | 3.74 | 3.85 | 3.74 | 3.76 | 3.76 | -0.79% | 762 |
| Feb 23, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | 9.55% | 11,556 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.58% | - |
| Feb 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 400 |
| Feb 18, 2026 | 3.44 | 3.49 | 3.44 | 3.46 | 3.46 | 2.52% | 1,000 |
| Feb 17, 2026 | 3.29 | 3.41 | 3.29 | 3.37 | 3.37 | 1.66% | 3,250 |
| Feb 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.43% | - |
| Feb 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.54% | - |
| Feb 12, 2026 | 3.28 | 3.31 | 3.26 | 3.26 | 3.26 | -1.36% | 4,000 |
| Feb 11, 2026 | 3.28 | 3.31 | 3.28 | 3.30 | 3.30 | 2.17% | - |
| Feb 10, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 2.05% | - |
| Feb 9, 2026 | 3.11 | 3.17 | 3.04 | 3.17 | 3.17 | 10.47% | 2,640 |
| Feb 6, 2026 | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | -9.19% | - |
| Feb 5, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | -7.21% | 500 |
| Feb 4, 2026 | 3.33 | 3.48 | 3.33 | 3.40 | 3.40 | -0.87% | 5,000 |
| Feb 3, 2026 | 3.33 | 3.44 | 3.33 | 3.43 | 3.43 | -0.29% | 7,000 |
| Feb 2, 2026 | 3.38 | 3.44 | 3.34 | 3.44 | 3.44 | 1.03% | 14,920 |
| Jan 30, 2026 | 3.73 | 3.75 | 3.41 | 3.41 | 3.41 | -8.59% | 500 |
| Jan 29, 2026 | 3.93 | 3.93 | 3.73 | 3.73 | 3.73 | -6.05% | 500 |
| Jan 28, 2026 | 3.97 | 3.99 | 3.97 | 3.97 | 3.97 | 1.28% | 6,000 |
| Jan 27, 2026 | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | 0.26% | 5,250 |
| Jan 26, 2026 | 3.89 | 3.98 | 3.89 | 3.91 | 3.91 | 2.09% | 1,505 |
| Jan 23, 2026 | 3.95 | 3.95 | 3.78 | 3.83 | 3.83 | -3.04% | - |
| Jan 22, 2026 | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | -0.13% | 3,495 |
| Jan 21, 2026 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 2,928 |
| Jan 20, 2026 | 3.91 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 6,350 |
| Jan 19, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | 5.80% | 2,005 |
| Jan 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 5.11% | - |
| Jan 15, 2026 | 3.52 | 3.60 | 3.52 | 3.53 | 3.53 | 3.83% | 4,543 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | 0.30% | 3,300 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.88% | - |
| Jan 12, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.79% | - |
| Jan 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 10,000 |
| Jan 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.05% | - |
| Jan 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| Jan 6, 2026 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 2.63% | - |
| Jan 5, 2026 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Jan 2, 2026 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | 0.62% | - |
| Dec 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.25% | - |
| Dec 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 4.25% | - |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.47% | - |
| Dec 19, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 9.40% | - |
| Dec 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.27% | 568 |
| Dec 15, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | -4.68% | 1,000 |
| Dec 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.59% | - |
| Dec 11, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 3.53% | 1,500 |
| Dec 10, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 7.17% | - |