Kingsgate Consolidated Limited (BST:KCN)
Germany · Delayed Price · Currency is EUR 1.838
0.00 (0.00%)
At close: Sep 22, 2025
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 11.39% | 6,912 |
| Sep 19, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 0.24% | 10,000 |
| Sep 15, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -6.37% | 3,955 |
| Sep 12, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | -3.19% | 21,000 |
| Sep 9, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 5.83% | 100 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.39% | 2,250 |
| Sep 3, 2025 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | 10.98% | 30,557 |
| Aug 22, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 6.31% | 228 |
| Aug 8, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 9.40% | 5,577 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 7.41% | 1,415 |
| Jul 2, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 32.22% | 1,000 |
| Apr 30, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 26.18% | 16,000 |