Kingsgate Consolidated Limited (BST:KCN)
Germany · Delayed Price · Currency is EUR 3.560
-0.030 (-0.84%)
At close: May 19, 2026
BST:KCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4.16 | 4.20 | 4.16 | 4.17 | 4.17 | -0.86% | - |
| May 7, 2026 | 4.11 | 4.28 | 4.11 | 4.20 | 4.20 | 3.96% | 9,700 |
| May 6, 2026 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | 9.07% | 25,194 |
| May 5, 2026 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | 1.26% | 5,700 |
| May 4, 2026 | 3.63 | 3.73 | 3.63 | 3.66 | 3.66 | -1.13% | 34,732 |
| Apr 30, 2026 | 3.78 | 3.79 | 3.70 | 3.70 | 3.70 | -4.64% | 11,000 |
| Apr 29, 2026 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | 1.30% | 2,600 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | 2.02% | - |
| Apr 27, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 3.19% | - |
| Apr 24, 2026 | 3.64 | 3.67 | 3.63 | 3.64 | 3.64 | -2.47% | 4,006 |
| Apr 23, 2026 | 3.68 | 3.77 | 3.68 | 3.73 | 3.73 | 3.09% | 10,000 |
| Apr 22, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | 5.79% | 5,800 |
| Apr 21, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | -0.35% | - |
| Apr 20, 2026 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | 0.23% | - |
| Apr 17, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | -2.06% | - |
| Apr 16, 2026 | 3.46 | 3.53 | 3.46 | 3.50 | 3.50 | 2.76% | - |
| Apr 15, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 6.78% | - |
| Apr 14, 2026 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | 2.71% | - |
| Apr 13, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 0.52% | - |
| Apr 10, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | 2.80% | - |
| Apr 9, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | -2.34% | - |
| Apr 8, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 15.64% | - |
| Apr 7, 2026 | 2.66 | 2.72 | 2.66 | 2.66 | 2.66 | 4.31% | 3,016 |
| Apr 2, 2026 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | -6.42% | - |
| Apr 1, 2026 | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | 1.68% | - |
| Mar 31, 2026 | 2.61 | 2.68 | 2.59 | 2.68 | 2.68 | 3.88% | 5,000 |
| Mar 30, 2026 | 2.51 | 2.59 | 2.51 | 2.58 | 2.58 | 6.39% | - |
| Mar 27, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -3.77% | - |
| Mar 26, 2026 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -10.00% | 14,000 |
| Mar 25, 2026 | 2.71 | 2.85 | 2.71 | 2.80 | 2.80 | 5.46% | 11,000 |
| Mar 24, 2026 | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | -5.18% | - |
| Mar 23, 2026 | 2.55 | 2.80 | 2.50 | 2.80 | 2.80 | -1.75% | 9,660 |
| Mar 20, 2026 | 3.19 | 3.19 | 2.85 | 2.85 | 2.85 | -12.71% | 2,000 |
| Mar 19, 2026 | 3.43 | 3.43 | 3.27 | 3.27 | 3.27 | -13.16% | 1,500 |
| Mar 18, 2026 | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Mar 17, 2026 | 3.86 | 3.89 | 3.86 | 3.88 | 3.88 | 10.54% | 3,348 |
| Mar 16, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -5.26% | - |
| Mar 13, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.64 | -7.14% | 1,000 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.92 | -2.21% | - |
| Mar 11, 2026 | 4.17 | 4.17 | 4.08 | 4.08 | 4.01 | 5.56% | 4,000 |
| Mar 10, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.80 | 2.93% | - |
| Mar 9, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | 3.69 | -5.18% | 2,346 |
| Mar 6, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.89 | -4.58% | - |
| Mar 5, 2026 | 4.17 | 4.21 | 4.15 | 4.15 | 4.08 | -0.24% | - |