Kingsgate Consolidated Limited (BST:KCN)
Germany · Delayed Price · Currency is EUR 2.368
+0.012 (0.51%)
At close: Jul 20, 2026
BST:KCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.38 | 2.39 | 2.34 | 2.36 | 2.36 | -4.69% | - |
| Jul 16, 2026 | 2.45 | 2.47 | 2.44 | 2.47 | 2.47 | -1.59% | - |
| Jul 15, 2026 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | 6.89% | 4,383 |
| Jul 14, 2026 | 2.28 | 2.39 | 2.28 | 2.35 | 2.35 | -12.25% | 1,776 |
| Jul 13, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | -10.07% | - |
| Jul 10, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 2.34% | - |
| Jul 9, 2026 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 0.28% | - |
| Jul 8, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -3.97% | 3,858 |
| Jul 7, 2026 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | -3.57% | - |
| Jul 6, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | 4.54% | 233 |
| Jul 3, 2026 | 3.00 | 3.13 | 2.99 | 3.00 | 3.00 | 1.90% | 1,163 |
| Jul 2, 2026 | 2.93 | 3.00 | 2.93 | 2.94 | 2.94 | 3.74% | - |
| Jul 1, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.59% | 1,600 |
| Jun 30, 2026 | 2.95 | 3.00 | 2.91 | 3.00 | 3.00 | -2.85% | - |
| Jun 29, 2026 | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -4.98% | - |
| Jun 26, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 4.76% | - |
| Jun 25, 2026 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | -4.37% | 17,900 |
| Jun 24, 2026 | 3.30 | 3.32 | 3.19 | 3.25 | 3.25 | -6.40% | 4,320 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.46 | 3.47 | 3.47 | -3.40% | - |
| Jun 22, 2026 | 3.47 | 3.59 | 3.46 | 3.59 | 3.59 | 5.96% | - |
| Jun 19, 2026 | 3.23 | 3.40 | 3.21 | 3.39 | 3.39 | 0.71% | 6,000 |
| Jun 18, 2026 | 3.36 | 3.46 | 3.36 | 3.37 | 3.37 | -5.34% | 200 |
| Jun 17, 2026 | 3.50 | 3.61 | 3.50 | 3.56 | 3.56 | 2.95% | 8,000 |
| Jun 16, 2026 | 3.43 | 3.50 | 3.42 | 3.45 | 3.45 | 4.22% | 10,000 |
| Jun 15, 2026 | 3.44 | 3.44 | 3.31 | 3.31 | 3.31 | 7.81% | 16,000 |
| Jun 12, 2026 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | 6.00% | 15,124 |
| Jun 11, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 5.30% | - |
| Jun 10, 2026 | 2.80 | 2.88 | 2.74 | 2.75 | 2.75 | -3.50% | 19,618 |
| Jun 9, 2026 | 2.95 | 3.04 | 2.85 | 2.85 | 2.85 | -3.45% | 25,874 |
| Jun 8, 2026 | 2.94 | 3.01 | 2.93 | 2.96 | 2.96 | 1.16% | 12,490 |
| Jun 5, 2026 | 3.06 | 3.08 | 2.92 | 2.92 | 2.92 | -10.59% | 28,470 |
| Jun 4, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | -2.16% | 9,071 |
| Jun 3, 2026 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -8.69% | - |
| Jun 2, 2026 | 3.63 | 3.70 | 3.63 | 3.66 | 3.66 | -4.34% | 6,400 |
| Jun 1, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | 1.92% | 5,450 |
| May 29, 2026 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 3.88% | - |
| May 28, 2026 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | -9.25% | - |
| May 27, 2026 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | 1.89% | - |
| May 26, 2026 | 3.91 | 3.92 | 3.90 | 3.91 | 3.91 | 2.41% | - |
| May 25, 2026 | 3.81 | 3.82 | 3.81 | 3.81 | 3.81 | 5.01% | - |
| May 22, 2026 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | 0.28% | - |
| May 21, 2026 | 3.63 | 3.63 | 3.61 | 3.62 | 3.62 | 0.39% | 3,000 |
| May 20, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | 1.35% | 19,000 |
| May 19, 2026 | 3.56 | 3.61 | 3.56 | 3.56 | 3.56 | -0.84% | - |
| May 18, 2026 | 3.57 | 3.64 | 3.57 | 3.59 | 3.59 | -0.88% | 6,750 |
| May 15, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -12.81% | - |
| May 14, 2026 | 4.14 | 4.17 | 4.14 | 4.15 | 4.15 | 0.53% | - |
| May 13, 2026 | 4.10 | 4.25 | 4.09 | 4.13 | 4.13 | 3.25% | - |
| May 12, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -5.79% | - |
| May 11, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.97% | 4,000 |