KST Beteiligungs AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	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	-	-
May 26, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 25, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 22, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 21, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 20, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 19, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 18, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 15, 2026	1.01	1.01	1.01	1.01	1.01	-0.98%	-
May 14, 2026	1.02	1.02	1.02	1.02	1.02	-	-
May 13, 2026	1.02	1.02	1.02	1.02	1.02	0.99%	-
May 12, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 11, 2026	1.02	1.02	1.01	1.01	1.01	-	18
May 8, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 7, 2026	1.01	1.01	1.01	1.01	1.01	-	-
May 6, 2026	1.01	1.01	1.01	1.01	1.01	-0.98%	100
May 5, 2026	1.01	1.02	1.01	1.02	1.02	7.37%	1,000
May 4, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	-
Apr 30, 2026	0.95	0.95	0.94	0.94	0.94	1.08%	110
Apr 29, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Apr 28, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 27, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 24, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Apr 23, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Apr 22, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	-
Apr 20, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Apr 17, 2026	0.94	0.94	0.94	0.94	0.94	0.53%	-
Apr 16, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	-
Apr 15, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 14, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	-