Kingsgate Consolidated Limited (FRA:KCN)
Germany · Delayed Price · Currency is EUR 3.450
-0.020 (-0.58%)
Last updated: Feb 20, 2026, 9:37 PM CET
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Feb 19, 2026 | 3.47 | 3.54 | 3.47 | 3.47 | 3.47 | 0.58% | 2,000 |
| Feb 18, 2026 | 3.45 | 3.51 | 3.45 | 3.45 | 3.45 | 2.68% | 5,000 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | 1.51% | 6,000 |
| Feb 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.44% | - |
| Feb 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.69% | - |
| Feb 12, 2026 | 3.30 | 3.37 | 3.25 | 3.26 | 3.26 | -0.76% | 11,268 |
| Feb 11, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 2.18% | - |
| Feb 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 5.42% | - |
| Feb 9, 2026 | 3.23 | 3.23 | 3.05 | 3.05 | 3.05 | 7.03% | 1,395 |
| Feb 6, 2026 | 2.78 | 2.88 | 2.78 | 2.85 | 2.85 | -9.25% | 4,620 |
| Feb 5, 2026 | 3.15 | 3.23 | 3.14 | 3.14 | 3.14 | -7.52% | 43,030 |
| Feb 4, 2026 | 3.32 | 3.50 | 3.32 | 3.39 | 3.39 | -0.15% | 275,000 |
| Feb 3, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | 0.74% | 10,000 |
| Feb 2, 2026 | 3.37 | 3.44 | 3.37 | 3.37 | 3.37 | -2.03% | 4,601 |
| Jan 30, 2026 | 3.72 | 3.74 | 3.32 | 3.44 | 3.44 | -8.02% | 13,300 |
| Jan 29, 2026 | 3.92 | 3.93 | 3.72 | 3.74 | 3.74 | -5.56% | 15,000 |
| Jan 28, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 0.51% | 500 |
| Jan 27, 2026 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | 0.51% | 4,500 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | 0.77% | 975,884 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.84 | 3.89 | 3.89 | -0.89% | 135,431 |
| Jan 22, 2026 | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | -0.13% | 23,270 |
| Jan 21, 2026 | 3.93 | 3.99 | 3.93 | 3.93 | 3.93 | - | 68 |
| Jan 20, 2026 | 3.90 | 3.99 | 3.90 | 3.93 | 3.93 | -1.26% | 2,600 |
| Jan 19, 2026 | 3.91 | 3.99 | 3.90 | 3.98 | 3.98 | 7.57% | 10,524 |
| Jan 16, 2026 | 3.70 | 3.79 | 3.70 | 3.70 | 3.70 | 5.11% | 1,965 |
| Jan 15, 2026 | 3.52 | 3.62 | 3.52 | 3.52 | 3.52 | 4.14% | 15,770 |
| Jan 14, 2026 | 3.41 | 3.44 | 3.38 | 3.38 | 3.38 | - | 2,353 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | - | 11,081 |
| Jan 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.35% | - |
| 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 |