KST Beteiligungs AG (FRA:KSW)
Germany · Delayed Price · Currency is EUR 1.270
+0.140 (12.39%)
At close: Aug 26, 2026
KST Beteiligungs AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.13 | 1.27 | 1.13 | 1.27 | - | 12.39% | 802 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Aug 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | - |
| Aug 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| Aug 14, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 1,000 |
| Aug 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.52% | - |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Jul 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Jul 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 13.07% | - |
| Jul 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Jul 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 10, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 8, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Jul 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | - |
| Jul 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Jul 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | 1,000 |
| Jun 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | - |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Jun 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |