Kingsgate Consolidated Limited (BST:KCN)
Germany · Delayed Price · Currency is EUR 2.150
-0.050 (-2.27%)
At close: Oct 9, 2025
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -1.40% | 4,000 |
| Oct 9, 2025 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -2.27% | 2,000 |
| Oct 1, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 7.32% | 10,000 |
| Sep 30, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -10.09% | 400 |
| Sep 29, 2025 | 2.17 | 2.28 | 2.17 | 2.28 | 2.28 | 24.05% | 10,000 |
| 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 |