Kingsgate Consolidated Limited (FRA:KCN)
Germany · Delayed Price · Currency is EUR 2.515
+0.015 (0.60%)
At close: Mar 27, 2026
FRA:KCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 0.60% | 2,000 |
| Mar 26, 2026 | 2.66 | 2.66 | 2.50 | 2.50 | 2.50 | -10.23% | 11,000 |
| Mar 25, 2026 | 2.69 | 2.89 | 2.69 | 2.79 | 2.79 | 7.12% | 300 |
| Mar 24, 2026 | 2.58 | 2.76 | 2.58 | 2.60 | 2.60 | -7.14% | 82,380 |
| Mar 23, 2026 | 2.54 | 2.84 | 2.54 | 2.80 | 2.80 | -4.76% | 238,350 |
| Mar 20, 2026 | 3.14 | 3.14 | 2.94 | 2.94 | 2.94 | -9.82% | 11,650 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.26 | 3.26 | 3.26 | -12.83% | 6,000 |
| Mar 18, 2026 | 3.90 | 3.92 | 3.74 | 3.74 | 3.74 | -3.61% | 13,000 |
| Mar 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 10.54% | - |
| Mar 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.14% | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -7.50% | - |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | -1.48% | - |
| Mar 11, 2026 | 4.16 | 4.16 | 4.06 | 4.06 | 3.99 | 5.18% | 6,000 |
| Mar 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 2.93% | - |
| Mar 9, 2026 | 3.75 | 3.85 | 3.75 | 3.75 | 3.69 | -4.82% | 390 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.87 | -5.06% | - |
| Mar 5, 2026 | 4.20 | 4.21 | 4.15 | 4.15 | 4.08 | 0.12% | 6,550 |
| Mar 4, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.08 | -0.84% | - |
| Mar 3, 2026 | 4.32 | 4.32 | 4.18 | 4.18 | 4.11 | -3.91% | 14,816 |
| Mar 2, 2026 | 4.35 | 4.36 | 4.35 | 4.35 | 4.28 | 3.57% | 3,500 |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 3.45% | 5,700 |
| Feb 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -0.98% | - |
| Feb 25, 2026 | 3.90 | 4.15 | 3.90 | 4.10 | 4.03 | 6.49% | 193,290 |
| Feb 24, 2026 | 3.75 | 3.85 | 3.75 | 3.85 | 3.79 | 1.32% | 54,513 |
| Feb 23, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.74 | 10.14% | 25,135 |
| Feb 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.39 | -0.58% | - |
| Feb 19, 2026 | 3.47 | 3.54 | 3.47 | 3.47 | 3.41 | 0.58% | 2,000 |
| Feb 18, 2026 | 3.45 | 3.51 | 3.45 | 3.45 | 3.39 | 2.68% | 5,000 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.30 | 1.51% | 6,000 |
| Feb 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | 3.44% | - |
| Feb 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -1.69% | - |
| Feb 12, 2026 | 3.30 | 3.37 | 3.25 | 3.26 | 3.20 | -0.76% | 11,268 |
| Feb 11, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.23 | 2.18% | - |
| Feb 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.16 | 5.42% | - |
| Feb 9, 2026 | 3.23 | 3.23 | 3.05 | 3.05 | 2.99 | 7.03% | 1,395 |
| Feb 6, 2026 | 2.78 | 2.88 | 2.78 | 2.85 | 2.80 | -9.25% | 4,620 |
| Feb 5, 2026 | 3.15 | 3.23 | 3.14 | 3.14 | 3.08 | -7.52% | 43,030 |
| Feb 4, 2026 | 3.32 | 3.50 | 3.32 | 3.39 | 3.33 | -0.15% | 275,000 |
| Feb 3, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.34 | 0.74% | 10,000 |
| Feb 2, 2026 | 3.37 | 3.44 | 3.37 | 3.37 | 3.31 | -2.03% | 4,601 |
| Jan 30, 2026 | 3.72 | 3.74 | 3.32 | 3.44 | 3.38 | -8.02% | 13,300 |
| Jan 29, 2026 | 3.92 | 3.93 | 3.72 | 3.74 | 3.68 | -5.56% | 15,000 |
| Jan 28, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.89 | 0.51% | 500 |
| Jan 27, 2026 | 3.94 | 3.95 | 3.94 | 3.94 | 3.87 | 0.51% | 4,500 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.86 | 0.77% | 975,884 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.84 | 3.89 | 3.83 | -0.89% | 135,431 |
| Jan 22, 2026 | 3.94 | 3.94 | 3.91 | 3.93 | 3.86 | -0.13% | 23,270 |
| Jan 21, 2026 | 3.93 | 3.99 | 3.93 | 3.93 | 3.86 | - | 68 |
| Jan 20, 2026 | 3.90 | 3.99 | 3.90 | 3.93 | 3.86 | -1.26% | 2,600 |
| Jan 19, 2026 | 3.91 | 3.99 | 3.90 | 3.98 | 3.91 | 7.57% | 10,524 |