VIE:KCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.14	12.24	12.14	12.22	12.22	0.33%	-
Apr 1, 2026	12.16	12.18	12.16	12.18	12.18	-0.16%	-
Mar 31, 2026	12.06	12.20	12.02	12.20	12.20	1.33%	-
Mar 30, 2026	12.06	12.08	12.02	12.04	12.04	-0.17%	-
Mar 27, 2026	11.78	12.06	11.78	12.06	12.06	2.20%	-
Mar 26, 2026	11.94	11.96	11.72	11.80	11.80	-1.67%	-
Mar 25, 2026	11.98	12.04	11.98	12.00	12.00	0.17%	-
Mar 24, 2026	11.86	11.98	11.86	11.98	11.98	0.34%	-
Mar 23, 2026	11.76	11.94	11.76	11.94	11.94	0.34%	-
Mar 20, 2026	11.72	11.90	11.70	11.90	11.90	1.36%	-
Mar 19, 2026	11.88	11.88	11.74	11.74	11.74	-1.01%	-
Mar 18, 2026	11.88	11.92	11.86	11.86	11.86	-	-
Mar 17, 2026	11.86	11.90	11.86	11.86	11.86	-0.67%	-
Mar 16, 2026	11.92	11.94	11.90	11.94	11.94	-0.17%	-
Mar 13, 2026	11.86	11.96	11.84	11.96	11.96	-0.33%	-
Mar 12, 2026	11.56	12.00	11.56	12.00	12.00	3.81%	100
Mar 11, 2026	11.60	11.66	11.56	11.56	11.56	-0.52%	-
Mar 10, 2026	11.08	11.62	11.08	11.62	11.62	5.06%	-
Mar 9, 2026	11.02	11.08	11.02	11.06	11.06	-0.18%	-
Mar 6, 2026	11.08	11.08	11.08	11.08	11.08	0.36%	-
Mar 5, 2026	11.04	11.06	11.04	11.04	11.04	-	-
Mar 4, 2026	11.02	11.04	11.02	11.04	11.04	0.73%	-
Mar 3, 2026	11.00	11.00	10.96	10.96	10.96	-0.54%	-
Mar 2, 2026	11.02	11.02	11.02	11.02	11.02	-0.18%	-
Feb 27, 2026	11.02	11.04	11.00	11.04	11.04	0.18%	-
Feb 26, 2026	11.02	11.04	11.02	11.02	11.02	-	-
Feb 25, 2026	11.02	11.04	11.02	11.02	11.02	-	-
Feb 24, 2026	11.04	11.04	11.02	11.02	11.02	-0.18%	-
Feb 23, 2026	11.04	11.04	11.04	11.04	11.04	-0.18%	-
Feb 20, 2026	11.04	11.06	11.04	11.06	11.06	0.18%	-
Feb 19, 2026	11.04	11.04	11.04	11.04	11.04	0.18%	-
Feb 18, 2026	11.04	11.06	11.02	11.02	11.02	-0.18%	-
Feb 17, 2026	11.06	11.06	11.04	11.04	11.04	-0.36%	-
Feb 16, 2026	11.06	11.08	11.06	11.08	11.08	0.18%	-
Feb 13, 2026	11.06	11.08	11.06	11.06	11.06	-	-
Feb 12, 2026	11.06	11.06	11.06	11.06	11.06	0.18%	-
Feb 11, 2026	11.06	11.06	11.04	11.04	11.04	-	-
Feb 10, 2026	11.06	11.06	11.04	11.04	11.04	-	-
Feb 9, 2026	11.12	11.12	11.04	11.04	11.04	-0.18%	90
Feb 6, 2026	11.04	11.06	11.04	11.06	11.06	0.18%	-
Feb 5, 2026	11.04	11.08	11.04	11.04	11.04	-0.18%	-
Feb 4, 2026	11.04	11.06	11.04	11.06	11.06	0.36%	-
Feb 3, 2026	11.06	11.06	11.02	11.02	11.02	-0.18%	-
Feb 2, 2026	11.04	11.04	11.04	11.04	11.04	-	-
Jan 30, 2026	11.04	11.04	11.04	11.04	11.04	-	-
Jan 29, 2026	11.06	11.06	11.04	11.04	11.04	-0.18%	-
Jan 28, 2026	11.06	11.06	11.04	11.06	11.06	0.18%	-
Jan 27, 2026	11.02	11.04	11.02	11.04	11.04	0.18%	-
Jan 26, 2026	11.02	11.04	11.02	11.02	11.02	-0.18%	-
Jan 23, 2026	11.02	11.06	11.02	11.04	11.04	-	-