Kingsgate Consolidated Limited (BST:KCN)
Germany · Delayed Price · Currency is EUR 2.682
+0.120 (4.68%)
At close: Aug 7, 2026
BST:KCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.81 | 2.82 | 2.76 | 2.78 | 2.78 | 3.73% | - |
| Aug 7, 2026 | 2.68 | 2.76 | 2.68 | 2.68 | 2.68 | 4.68% | 1,800 |
| Aug 6, 2026 | 2.57 | 2.65 | 2.56 | 2.56 | 2.56 | -1.61% | - |
| Aug 5, 2026 | 2.50 | 2.65 | 2.50 | 2.60 | 2.60 | 4.66% | 1,800 |
| Aug 4, 2026 | 2.45 | 2.54 | 2.45 | 2.49 | 2.49 | 3.67% | 6,000 |
| Aug 3, 2026 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -0.08% | - |
| Jul 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.71% | - |
| Jul 30, 2026 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | -2.13% | - |
| Jul 29, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -6.31% | 176 |
| Jul 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Jul 27, 2026 | 2.53 | 2.58 | 2.53 | 2.58 | 2.58 | 4.62% | - |
| Jul 24, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.15% | - |
| Jul 23, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| Jul 22, 2026 | 2.52 | 2.52 | 2.49 | 2.52 | 2.52 | 4.56% | - |
| Jul 21, 2026 | 2.35 | 2.41 | 2.35 | 2.41 | 2.41 | 1.86% | - |
| Jul 20, 2026 | 2.36 | 2.38 | 2.35 | 2.37 | 2.37 | 0.51% | - |
| 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 |