Kingsgate Consolidated Limited (FRA:KCN)
Germany · Delayed Price · Currency is EUR 2.445
+0.090 (3.82%)
Last updated: Dec 1, 2025, 8:10 AM CET
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | - | 3.82% | 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 |
| Oct 24, 2025 | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | -2.38% | 28,700 |
| Oct 23, 2025 | 2.10 | 2.17 | 2.10 | 2.10 | 2.10 | 2.44% | 760 |
| Oct 22, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -1.44% | - |
| Oct 21, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | 0.73% | 10,469 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.67% | - |
| Oct 17, 2025 | 2.19 | 2.22 | 2.06 | 2.10 | 2.10 | -6.04% | 10,146 |
| Oct 16, 2025 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 1.13% | - |
| Oct 15, 2025 | 2.20 | 2.29 | 2.20 | 2.21 | 2.21 | -1.34% | 5,500 |
| Oct 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | - |
| Oct 13, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.63% | - |
| Oct 10, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.72% | - |
| Oct 9, 2025 | 2.22 | 2.23 | 2.21 | 2.21 | 2.21 | -1.34% | 5,000 |
| Oct 8, 2025 | 2.29 | 2.34 | 2.24 | 2.24 | 2.24 | 2.29% | 48,000 |
| Oct 7, 2025 | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | 3.07% | 28,000 |
| Oct 6, 2025 | 2.10 | 2.17 | 2.10 | 2.12 | 2.12 | 1.92% | 5,850 |
| Oct 3, 2025 | 2.07 | 2.17 | 2.07 | 2.08 | 2.08 | -0.48% | 100 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | - |
| Oct 1, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 2.40% | 1,800 |
| Sep 30, 2025 | 2.11 | 2.18 | 2.08 | 2.08 | 2.08 | -4.81% | 25,000 |
| Sep 29, 2025 | 2.16 | 2.28 | 2.16 | 2.19 | 2.19 | 5.81% | 19,562 |
| Sep 26, 2025 | 2.03 | 2.11 | 2.03 | 2.07 | 2.07 | 6.22% | 1,500 |
| Sep 25, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 1.57% | - |
| Sep 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.10% | - |
| Sep 23, 2025 | 1.93 | 1.98 | 1.92 | 1.92 | 1.92 | 9.36% | 2,500 |