ETR:KCO0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.70	11.90	11.50	11.90	11.90	1.71%	24,932
Apr 29, 2026	11.50	11.70	11.50	11.70	11.70	2.63%	10,123
Apr 28, 2026	11.50	11.60	11.40	11.40	11.40	-0.87%	11,273
Apr 27, 2026	11.70	11.70	11.40	11.50	11.50	-0.86%	4,664
Apr 24, 2026	11.50	11.60	11.40	11.60	11.60	1.75%	7,326
Apr 23, 2026	11.50	11.60	11.40	11.40	11.40	-0.87%	24,626
Apr 22, 2026	11.50	11.60	11.40	11.50	11.50	-0.86%	9,815
Apr 21, 2026	11.50	11.70	11.40	11.60	11.60	-	12,327
Apr 20, 2026	11.60	11.70	11.50	11.60	11.60	-0.85%	8,320
Apr 17, 2026	11.70	11.90	11.60	11.70	11.70	-0.85%	16,216
Apr 16, 2026	11.80	11.90	11.70	11.80	11.80	-2.48%	12,746
Apr 15, 2026	11.90	12.10	11.70	12.10	12.10	-0.82%	25,454
Apr 14, 2026	12.00	12.20	11.80	12.20	12.20	-	168,313
Apr 13, 2026	11.40	12.20	11.40	12.20	12.20	1.67%	101,355
Apr 10, 2026	11.30	12.10	11.30	12.00	12.00	4.35%	53,114
Apr 9, 2026	11.30	11.50	11.30	11.50	11.50	0.88%	24,689
Apr 8, 2026	11.30	11.40	11.30	11.40	11.40	-	33,085
Apr 7, 2026	11.20	11.40	11.20	11.40	11.40	0.88%	17,228
Apr 2, 2026	11.20	11.30	11.10	11.30	11.30	-0.88%	36,676
Apr 1, 2026	11.10	11.40	11.10	11.40	11.40	0.88%	8,737
Mar 31, 2026	11.20	11.40	11.20	11.30	11.30	0.89%	10,629
Mar 30, 2026	11.20	11.30	11.20	11.20	11.20	-0.88%	3,781
Mar 27, 2026	11.10	11.30	11.10	11.30	11.30	-	123,655
Mar 26, 2026	11.00	11.30	11.00	11.30	11.30	1.80%	14,124
Mar 25, 2026	11.00	11.10	11.00	11.10	11.10	-1.33%	342
Mar 24, 2026	10.90	11.25	10.90	11.25	11.25	2.27%	8,392
Mar 23, 2026	10.90	11.10	10.90	11.00	11.00	-0.90%	2,990
Mar 20, 2026	10.90	11.50	10.90	11.10	11.10	1.37%	2,848
Mar 19, 2026	10.85	10.95	10.85	10.95	10.95	-	3,226
Mar 18, 2026	10.95	11.00	10.90	10.95	10.95	-	2,938
Mar 17, 2026	10.90	10.95	10.90	10.95	10.95	0.46%	4,354
Mar 16, 2026	11.00	11.00	10.80	10.90	10.90	-1.36%	12,612
Mar 13, 2026	11.10	11.10	10.85	11.05	11.05	-1.78%	4,711
Mar 12, 2026	11.15	11.25	11.15	11.25	11.25	-	1,670
Mar 11, 2026	10.95	11.25	10.95	11.25	11.25	0.45%	4,509
Mar 10, 2026	10.60	11.20	10.60	11.20	11.20	3.70%	15,877
Mar 9, 2026	10.80	10.80	10.80	10.80	10.80	-1.37%	-
Mar 6, 2026	10.95	10.95	10.95	10.95	10.95	0.46%	-
Mar 5, 2026	10.80	10.90	10.80	10.90	10.90	-	1,035
Mar 4, 2026	10.80	10.90	10.75	10.90	10.90	0.46%	375
Mar 3, 2026	10.85	10.85	10.85	10.85	10.85	-	300
Mar 2, 2026	10.85	10.85	10.85	10.85	10.85	-0.46%	150
Feb 26, 2026	10.80	10.90	10.80	10.90	10.90	-	200
Feb 25, 2026	10.90	10.90	10.90	10.90	10.90	-	-
Feb 24, 2026	10.90	10.90	10.90	10.90	10.90	1.87%	-
Feb 23, 2026	10.70	10.70	10.70	10.70	10.70	-80.29%	50
Feb 20, 2026	54.30	54.30	54.30	54.30	54.30	-	-
Feb 19, 2026	54.30	54.30	54.30	54.30	54.30	-	-
Feb 18, 2026	54.30	54.30	54.30	54.30	54.30	-	-
Feb 17, 2026	54.30	54.30	54.30	54.30	54.30	10.82%	-