Kingsgate Consolidated Limited (FRA:KCN)
Germany · Delayed Price · Currency is EUR 3.280
+0.098 (3.08%)
At close: Sep 18, 2026
FRA:KCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.08% | 2,000 |
| Sep 17, 2026 | 3.15 | 3.27 | 3.15 | 3.18 | 3.18 | -0.75% | 1,008 |
| Sep 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.84% | - |
| Sep 15, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -7.33% | - |
| Sep 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.93% | - |
| Sep 11, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 1.07% | - |
| Sep 10, 2026 | 3.29 | 3.29 | 3.17 | 3.17 | 3.17 | -1.73% | - |
| Sep 9, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.98% | - |
| Sep 8, 2026 | 3.28 | 3.30 | 3.25 | 3.26 | 3.26 | -1.51% | 1,287 |
| Sep 7, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | 0.42% | - |
| Sep 4, 2026 | 3.33 | 3.36 | 3.30 | 3.30 | 3.30 | -0.18% | 850 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.72% | - |
| Sep 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.30% | - |
| Sep 1, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | 1.35% | 10,000 |
| Aug 31, 2026 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | 1.81% | - |
| Aug 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.06% | - |
| Aug 27, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -2.97% | - |
| Aug 26, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 3.77% | 4,000 |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.38% | - |
| Aug 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.36% | - |
| Aug 21, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | -0.68% | - |
| Aug 20, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 12.89% | 800 |
| Aug 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.57% | - |
| Aug 18, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.27% | - |
| Aug 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | - |
| Aug 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Aug 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Aug 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Aug 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 1,000 |
| Aug 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.36% | - |
| Aug 7, 2026 | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | 8.56% | 400 |
| Aug 6, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.77% | - |
| Aug 5, 2026 | 2.51 | 2.59 | 2.51 | 2.59 | 2.59 | 4.94% | 4,000 |
| Aug 4, 2026 | 2.45 | 2.54 | 2.45 | 2.47 | 2.47 | 2.49% | 4,000 |
| Aug 3, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.33% | - |
| Jul 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Jul 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | 824 |
| Jul 29, 2026 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -4.00% | 1,000 |
| Jul 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Jul 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Jul 24, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | -6.82% | - |
| Jul 23, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.60% | 1,000 |
| Jul 22, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 7.04% | - |
| Jul 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.34% | - |
| Jul 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% | - |
| Jul 17, 2026 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -5.60% | 19,568 |
| Jul 16, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | -5.09% | 7,000 |
| Jul 15, 2026 | 2.52 | 2.63 | 2.51 | 2.63 | 2.63 | 11.14% | 5,550 |
| Jul 14, 2026 | 2.22 | 2.37 | 2.22 | 2.37 | 2.37 | -10.84% | 5,076 |
| Jul 13, 2026 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | -10.14% | - |