ETR:KCO0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.00	11.40	11.00	11.40	11.40	2.70%	66,257
May 28, 2026	11.10	11.10	11.00	11.10	11.10	0.91%	24,103
May 27, 2026	11.80	11.80	11.00	11.00	11.00	-7.56%	132,259
May 26, 2026	11.80	12.10	11.80	11.90	11.90	0.85%	53,688
May 25, 2026	11.80	11.90	11.80	11.80	11.80	-0.84%	18,563
May 22, 2026	11.80	11.90	11.80	11.90	11.90	0.85%	21,780
May 21, 2026	11.80	11.90	11.80	11.80	11.80	1.72%	22,897
May 20, 2026	11.80	11.90	11.80	11.80	11.60	-	29,517
May 19, 2026	11.80	11.90	11.80	11.80	11.60	-0.84%	4,490
May 18, 2026	11.80	12.00	11.70	11.90	11.70	-1.65%	15,164
May 15, 2026	11.70	12.10	11.70	12.10	11.89	1.68%	28,521
May 14, 2026	11.90	11.90	11.70	11.90	11.70	-	24,011
May 13, 2026	11.70	11.90	11.70	11.90	11.70	1.71%	16,523
May 12, 2026	11.70	11.80	11.70	11.70	11.50	-2.50%	13,606
May 11, 2026	11.70	12.10	11.70	12.00	11.80	2.56%	7,478
May 8, 2026	11.90	11.90	11.70	11.70	11.50	-2.50%	10,537
May 7, 2026	11.70	12.00	11.60	12.00	11.80	0.84%	19,537
May 6, 2026	11.50	11.90	11.50	11.90	11.70	-1.65%	9,436
May 5, 2026	11.50	12.10	11.50	12.10	11.89	2.54%	29,730
May 4, 2026	11.50	11.80	11.50	11.80	11.60	-0.84%	24,359
Apr 30, 2026	11.70	11.90	11.50	11.90	11.70	1.71%	24,932
Apr 29, 2026	11.50	11.70	11.50	11.70	11.50	2.63%	10,123
Apr 28, 2026	11.50	11.60	11.40	11.40	11.21	-0.87%	11,273
Apr 27, 2026	11.70	11.70	11.40	11.50	11.31	-0.86%	4,664
Apr 24, 2026	11.50	11.60	11.40	11.60	11.40	1.75%	7,326
Apr 23, 2026	11.50	11.60	11.40	11.40	11.21	-0.87%	24,626
Apr 22, 2026	11.50	11.60	11.40	11.50	11.31	-0.86%	9,815
Apr 21, 2026	11.50	11.70	11.40	11.60	11.40	-	12,327
Apr 20, 2026	11.60	11.70	11.50	11.60	11.40	-0.85%	8,320
Apr 17, 2026	11.70	11.90	11.60	11.70	11.50	-0.85%	16,216
Apr 16, 2026	11.80	11.90	11.70	11.80	11.60	-2.48%	12,746
Apr 15, 2026	11.90	12.10	11.70	12.10	11.89	-0.82%	25,454
Apr 14, 2026	12.00	12.20	11.80	12.20	11.99	-	168,313
Apr 13, 2026	11.40	12.20	11.40	12.20	11.99	1.67%	101,355
Apr 10, 2026	11.30	12.10	11.30	12.00	11.80	4.35%	53,114
Apr 9, 2026	11.30	11.50	11.30	11.50	11.31	0.88%	24,689
Apr 8, 2026	11.30	11.40	11.30	11.40	11.21	-	33,085
Apr 7, 2026	11.20	11.40	11.20	11.40	11.21	0.88%	17,228
Apr 2, 2026	11.20	11.30	11.10	11.30	11.11	-0.88%	36,676
Apr 1, 2026	11.10	11.40	11.10	11.40	11.21	0.88%	8,737
Mar 31, 2026	11.20	11.40	11.20	11.30	11.11	0.89%	10,629
Mar 30, 2026	11.20	11.30	11.20	11.20	11.01	-0.88%	3,781
Mar 27, 2026	11.10	11.30	11.10	11.30	11.11	-	123,655
Mar 26, 2026	11.00	11.30	11.00	11.30	11.11	1.80%	14,124
Mar 25, 2026	11.00	11.10	11.00	11.10	10.91	-1.33%	342
Mar 24, 2026	10.90	11.25	10.90	11.25	11.06	2.27%	8,392
Mar 23, 2026	10.90	11.10	10.90	11.00	10.81	-0.90%	2,990
Mar 20, 2026	10.90	11.50	10.90	11.10	10.91	1.37%	2,848
Mar 19, 2026	10.85	10.95	10.85	10.95	10.76	-	3,226
Mar 18, 2026	10.95	11.00	10.90	10.95	10.76	-	2,938