Kingsgate Consolidated Limited (FRA:KCN)
Germany · Delayed Price · Currency is EUR 2.500
-0.020 (-0.79%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:KCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,068 |
| 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% | - |
| Jul 10, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 4.52% | - |
| Jul 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.77% | - |
| Jul 8, 2026 | 2.96 | 2.96 | 2.85 | 2.85 | 2.85 | -6.49% | 3,260 |
| Jul 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.06% | 4,000 |
| Jul 6, 2026 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 1.04% | - |
| Jul 3, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 4.83% | 189 |
| Jul 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 4.63% | - |
| Jul 1, 2026 | 2.81 | 2.89 | 2.81 | 2.81 | 2.81 | -6.33% | 2,711 |
| Jun 30, 2026 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | -2.34% | 6,715 |
| Jun 29, 2026 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -5.48% | - |
| Jun 26, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 3.17% | - |
| Jun 25, 2026 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | -4.55% | 12,000 |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | - |
| Jun 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.42% | - |
| Jun 22, 2026 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 12.05% | - |
| Jun 19, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.72% | - |
| Jun 18, 2026 | 3.35 | 3.43 | 3.35 | 3.35 | 3.35 | -7.82% | 6,000 |
| Jun 17, 2026 | 3.50 | 3.63 | 3.50 | 3.63 | 3.63 | 6.14% | 9,442 |
| Jun 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Jun 15, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | 7.77% | 1,000 |
| Jun 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 6.32% | 2,198 |
| Jun 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.00% | - |
| Jun 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.92% | - |
| Jun 9, 2026 | 2.93 | 2.93 | 2.82 | 2.82 | 2.82 | -3.42% | 6,000 |
| Jun 8, 2026 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | -2.60% | 9,656 |
| Jun 5, 2026 | 3.12 | 3.12 | 2.88 | 3.00 | 3.00 | -8.48% | 680 |
| Jun 4, 2026 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | -1.86% | 2,000 |
| Jun 3, 2026 | 3.34 | 3.38 | 3.34 | 3.34 | 3.34 | -8.24% | 360 |
| Jun 2, 2026 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | -4.96% | - |
| Jun 1, 2026 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | 2.63% | 133,072 |
| May 29, 2026 | 3.70 | 3.80 | 3.70 | 3.73 | 3.73 | 3.90% | 5,235 |
| May 28, 2026 | 3.50 | 3.67 | 3.50 | 3.59 | 3.59 | -9.29% | 6,000 |
| May 27, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.54% | - |
| May 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| May 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.68% | - |
| May 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| May 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.55% | - |
| May 20, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | 1.40% | 6,000 |
| May 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |