KST Beteiligungs AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 17, 2026	0.90	0.90	0.90	0.90	0.90	6.55%	-
Jun 16, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 15, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 12, 2026	0.84	0.84	0.84	0.84	0.84	-	327
Jun 11, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 10, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	-
Jun 9, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jun 8, 2026	0.85	0.85	0.85	0.85	0.85	-1.74%	-
Jun 5, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	-
Jun 4, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Jun 3, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jun 2, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jun 1, 2026	0.86	0.86	0.86	0.86	0.86	-14.85%	-
May 29, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 28, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 27, 2026	1.01	1.01	1.01	1.01	1.01	-	-