Kingsgate Consolidated Limited (FRA:KCN)
Germany · Delayed Price · Currency is EUR 3.220
+0.070 (2.22%)
Last updated: Dec 30, 2025, 8:00 AM CET
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | -0.45% | 6,500 |
| Jan 8, 2026 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | 1.52% | 1,000 |
| Jan 7, 2026 | 3.34 | 3.38 | 3.30 | 3.30 | 3.30 | 0.15% | 300 |
| Jan 6, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.15% | - |
| Jan 5, 2026 | 3.23 | 3.32 | 3.23 | 3.29 | 3.29 | 1.86% | 12,650 |
| Jan 2, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 0.31% | 7,000 |
| Dec 30, 2025 | 3.23 | 3.25 | 3.22 | 3.22 | 3.22 | 2.22% | 12,060 |
| Dec 29, 2025 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | 2.77% | 10,753 |
| Dec 23, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -2.54% | - |
| Dec 22, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 9.97% | - |
| Dec 19, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | 3.62% | 2,120 |
| Dec 18, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -2.99% | - |
| Dec 17, 2025 | 2.74 | 2.85 | 2.74 | 2.85 | 2.85 | 7.16% | - |
| Dec 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.19% | - |
| Dec 15, 2025 | 2.68 | 2.81 | 2.65 | 2.65 | 2.65 | -6.19% | 1,000 |
| Dec 12, 2025 | 2.85 | 2.98 | 2.83 | 2.83 | 2.83 | 1.44% | 9,080 |
| Dec 11, 2025 | 2.80 | 2.82 | 2.79 | 2.79 | 2.79 | 4.70% | 14,000 |
| Dec 10, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | 5.98% | 27,500 |
| Dec 9, 2025 | 2.51 | 2.54 | 2.51 | 2.51 | 2.51 | - | 4,200 |
| Dec 8, 2025 | 2.51 | 2.54 | 2.51 | 2.51 | 2.51 | -2.33% | 1,000 |
| Dec 5, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.20% | - |
| Dec 4, 2025 | 2.57 | 2.66 | 2.57 | 2.66 | 2.66 | 1.34% | 1,500 |
| Dec 3, 2025 | 2.62 | 2.69 | 2.62 | 2.62 | 2.62 | 4.38% | 1,500 |
| Dec 2, 2025 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | 4.37% | 21,412 |
| Dec 1, 2025 | 2.43 | 2.45 | 2.41 | 2.41 | 2.41 | 2.12% | 428 |
| Nov 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.39% | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.45% | - |
| Nov 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | - |
| Nov 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 3.66% | - |
| Nov 24, 2025 | 2.04 | 2.19 | 2.04 | 2.19 | 2.19 | 3.07% | 3,000 |
| Nov 21, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -9.21% | - |
| Nov 20, 2025 | 2.31 | 2.43 | 2.31 | 2.34 | 2.34 | 1.52% | 11,428 |
| Nov 19, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -0.22% | - |
| Nov 18, 2025 | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -1.50% | - |
| Nov 17, 2025 | 2.43 | 2.43 | 2.34 | 2.34 | 2.34 | -8.24% | 4,500 |
| Nov 14, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Nov 13, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | - |
| Nov 12, 2025 | 2.53 | 2.57 | 2.53 | 2.57 | 2.57 | 0.39% | - |
| Nov 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.39% | - |
| Nov 10, 2025 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 5.21% | 7,143 |
| Nov 7, 2025 | 2.40 | 2.41 | 2.40 | 2.40 | 2.40 | -0.83% | 200 |
| Nov 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.47% | - |
| Nov 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.63% | - |
| Nov 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.67% | 3,886 |
| Nov 3, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 6.68% | 2,000 |
| Oct 31, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 10.71% | - |
| Oct 30, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Oct 29, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 4.32% | 2,000 |
| Oct 28, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -5.10% | 23,000 |
| Oct 27, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 14,600 |