Kingsgate Consolidated Limited (BST:KCN)
Germany · Delayed Price · Currency is EUR 2.880
+0.018 (0.63%)
At close: Oct 9, 2026
BST:KCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.63% | - |
| Oct 8, 2026 | 2.85 | 2.86 | 2.79 | 2.86 | 2.86 | -0.35% | 16,868 |
| Oct 7, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -1.10% | - |
| Oct 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.07% | - |
| Oct 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | - |
| Oct 2, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -1.70% | - |
| Oct 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.27% | - |
| Sep 30, 2026 | 3.02 | 3.02 | 2.90 | 2.93 | 2.93 | -0.34% | 20,927 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.90 | 2.94 | 2.94 | 2.58% | 1,003 |
| Sep 28, 2026 | 3.00 | 3.00 | 2.86 | 2.87 | 2.87 | -6.27% | 2,000 |
| Sep 25, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Sep 24, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -3.72% | - |
| Sep 23, 2026 | 3.30 | 3.31 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Sep 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Sep 21, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | -3.28% | - |
| Sep 18, 2026 | 3.28 | 3.31 | 3.28 | 3.29 | 3.29 | 3.33% | - |
| Sep 17, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | -1.36% | - |
| Sep 16, 2026 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | 4.87% | - |
| Sep 15, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | -7.29% | - |
| Sep 14, 2026 | 3.33 | 3.37 | 3.31 | 3.32 | 3.32 | 2.91% | 110 |
| Sep 11, 2026 | 3.22 | 3.31 | 3.22 | 3.23 | 3.23 | 2.67% | 4,109 |
| Sep 10, 2026 | 3.31 | 3.32 | 3.14 | 3.14 | 3.14 | -3.26% | - |
| Sep 9, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.23% | - |
| Sep 8, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -0.24% | - |
| Sep 7, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -0.48% | - |
| Sep 4, 2026 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | -0.54% | - |
| Sep 3, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 4.34% | - |
| Sep 2, 2026 | 3.12 | 3.22 | 3.11 | 3.22 | 3.22 | -1.47% | - |
| Sep 1, 2026 | 3.29 | 3.35 | 3.27 | 3.27 | 3.27 | 0.80% | - |
| Aug 31, 2026 | 3.41 | 3.41 | 3.25 | 3.25 | 3.25 | 2.66% | 5,900 |
| Aug 28, 2026 | 3.22 | 3.24 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Aug 27, 2026 | 3.26 | 3.31 | 3.22 | 3.22 | 3.22 | -2.42% | 242 |
| Aug 26, 2026 | 3.30 | 3.41 | 3.30 | 3.30 | 3.30 | 2.80% | 243 |
| Aug 25, 2026 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | -0.62% | - |
| Aug 24, 2026 | 3.24 | 3.28 | 3.21 | 3.23 | 3.23 | -0.74% | 2,095 |
| Aug 21, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 2.78% | - |
| Aug 20, 2026 | 3.16 | 3.24 | 3.12 | 3.17 | 3.17 | 4.49% | 8,800 |
| Aug 19, 2026 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | 6.01% | - |
| Aug 18, 2026 | 2.95 | 2.99 | 2.86 | 2.86 | 2.86 | -5.30% | 218 |
| Aug 17, 2026 | 3.02 | 3.10 | 3.02 | 3.02 | 3.02 | 4.86% | 1,482 |
| Aug 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Aug 13, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Aug 12, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 2.06% | - |
| Aug 11, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| 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% | - |