Kingsgate Consolidated Limited (FRA:KCN)
Germany · Delayed Price · Currency is EUR 3.220
+0.070 (2.22%)
At close: Jun 26, 2026
FRA:KCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.22% | - |
| 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% | - |
| May 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| May 15, 2026 | 3.62 | 3.74 | 3.62 | 3.62 | 3.62 | -12.01% | 748 |
| May 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.78% | - |
| May 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.79% | - |
| May 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.21% | - |
| May 11, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 1.63% | 6,000 |
| May 8, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.00% | - |
| May 7, 2026 | 4.10 | 4.28 | 4.10 | 4.20 | 4.20 | 4.01% | 14,083 |
| May 6, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 9.19% | 12,300 |
| May 5, 2026 | 3.70 | 3.73 | 3.70 | 3.70 | 3.70 | 1.65% | 6,000 |
| May 4, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -1.67% | 80 |
| Apr 30, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -4.59% | - |
| Apr 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.31% | 6,000 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | 2.41% | - |
| Apr 27, 2026 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | 2.69% | - |
| Apr 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.41% | 150 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | 3.09% | - |
| Apr 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.13% | 152 |
| Apr 21, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 1.74% | 500 |
| Apr 20, 2026 | 3.45 | 3.51 | 3.45 | 3.45 | 3.45 | 0.29% | 3,000 |
| Apr 17, 2026 | 3.34 | 3.48 | 3.34 | 3.44 | 3.44 | -2.27% | 1,000 |