Kingsgate Consolidated Limited (BST:KCN)
Germany · Delayed Price · Currency is EUR 3.162
-0.060 (-1.86%)
At close: Aug 28, 2026
BST:KCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | - |
| 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% | - |
| 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% | - |