Kingsgate Consolidated Limited (FRA:KCN)
Germany · Delayed Price · Currency is EUR 3.340
-0.300 (-8.24%)
Last updated: Jun 3, 2026, 5:27 PM CET
FRA:KCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.92% | - |
| Apr 14, 2026 | 3.18 | 3.27 | 3.18 | 3.18 | 3.18 | 4.95% | 1,000 |
| Apr 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.62% | - |
| Apr 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.05% | - |
| Apr 9, 2026 | 2.95 | 3.06 | 2.95 | 3.02 | 3.02 | -1.31% | 6,000 |
| Apr 8, 2026 | 3.06 | 3.16 | 3.06 | 3.06 | 3.06 | 14.96% | 500 |
| Apr 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.30% | 2,000 |
| Apr 2, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.33% | - |
| Apr 1, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Mar 31, 2026 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | 2.92% | - |
| Mar 30, 2026 | 2.50 | 2.57 | 2.50 | 2.57 | 2.57 | 1.99% | - |
| Mar 27, 2026 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 0.60% | 2,000 |
| Mar 26, 2026 | 2.66 | 2.66 | 2.50 | 2.50 | 2.50 | -10.23% | 11,000 |
| Mar 25, 2026 | 2.69 | 2.89 | 2.69 | 2.79 | 2.79 | 7.12% | 300 |
| Mar 24, 2026 | 2.58 | 2.76 | 2.58 | 2.60 | 2.60 | -7.14% | 82,380 |
| Mar 23, 2026 | 2.54 | 2.84 | 2.54 | 2.80 | 2.80 | -4.76% | 238,350 |
| Mar 20, 2026 | 3.14 | 3.14 | 2.94 | 2.94 | 2.94 | -9.82% | 11,650 |