VIE:KCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	13.06	13.06	12.88	12.88	12.88	-1.38%	-
Oct 7, 2026	13.06	13.10	13.06	13.06	13.06	-	-
Oct 6, 2026	12.90	13.08	12.82	13.06	13.06	1.40%	4,864
Oct 5, 2026	13.24	13.24	12.88	12.88	12.88	-2.42%	-
Oct 2, 2026	13.26	13.46	13.20	13.20	13.20	-0.75%	1,128
Oct 1, 2026	12.92	13.30	12.92	13.30	13.30	0.91%	1,600
Sep 30, 2026	12.96	13.24	12.60	13.18	13.18	-0.90%	100
Sep 29, 2026	13.30	13.30	13.30	13.30	13.30	0.30%	-
Sep 28, 2026	13.28	13.28	13.26	13.26	13.26	0.76%	-
Sep 25, 2026	12.98	13.16	12.98	13.16	13.16	1.39%	-
Sep 24, 2026	12.98	12.98	12.96	12.98	12.98	-1.22%	-
Sep 23, 2026	12.78	13.14	12.78	13.14	13.14	2.82%	1,621
Sep 22, 2026	12.76	12.78	12.76	12.78	12.78	0.16%	-
Sep 21, 2026	12.64	12.76	12.64	12.76	12.76	0.95%	-
Sep 18, 2026	12.64	12.66	12.64	12.64	12.64	-0.16%	-
Sep 17, 2026	12.64	12.66	12.64	12.66	12.66	0.16%	-
Sep 16, 2026	12.66	12.66	12.64	12.64	12.64	-0.16%	-
Sep 15, 2026	12.78	12.84	12.66	12.66	12.66	-1.40%	-
Sep 14, 2026	12.66	12.84	12.66	12.84	12.84	0.78%	70
Sep 11, 2026	12.72	12.74	12.64	12.74	12.74	0.79%	-
Sep 10, 2026	12.66	12.72	12.62	12.64	12.64	0.16%	100
Sep 9, 2026	12.72	12.72	12.62	12.62	12.62	0.16%	-
Sep 8, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Sep 7, 2026	12.52	12.68	12.52	12.60	12.60	-0.16%	-
Sep 4, 2026	12.72	12.72	12.60	12.62	12.62	0.32%	-
Sep 3, 2026	12.50	12.70	12.50	12.58	12.58	0.32%	-
Sep 2, 2026	12.46	12.54	12.46	12.54	12.54	0.64%	205
Sep 1, 2026	12.44	12.48	12.44	12.46	12.46	0.16%	100
Aug 31, 2026	12.44	12.44	12.44	12.44	12.44	-	-
Aug 28, 2026	12.38	12.44	12.38	12.44	12.44	0.32%	-
Aug 27, 2026	12.42	12.42	12.36	12.40	12.40	-	-
Aug 26, 2026	12.38	12.42	12.38	12.40	12.40	0.16%	-
Aug 25, 2026	12.30	12.40	12.30	12.38	12.38	-0.64%	130
Aug 24, 2026	12.36	12.46	12.36	12.46	12.46	0.65%	-
Aug 21, 2026	12.34	12.38	12.32	12.38	12.38	-0.32%	-
Aug 20, 2026	12.46	12.52	12.42	12.42	12.42	-1.11%	-
Aug 19, 2026	12.52	12.64	12.52	12.56	12.56	0.96%	-
Aug 18, 2026	12.42	12.44	12.42	12.44	12.44	-	-
Aug 17, 2026	12.52	12.52	12.42	12.44	12.44	-1.43%	-
Aug 14, 2026	12.30	13.18	12.30	12.62	12.62	2.10%	30
Aug 13, 2026	12.36	12.36	12.34	12.36	12.36	0.32%	-
Aug 12, 2026	12.34	12.34	12.32	12.32	12.32	-	-
Aug 11, 2026	12.40	12.40	12.28	12.32	12.32	-0.81%	407
Aug 10, 2026	12.42	12.42	12.36	12.42	12.42	-0.16%	-
Aug 7, 2026	12.34	12.44	12.34	12.44	12.44	0.81%	-
Aug 6, 2026	12.28	12.34	12.28	12.34	12.34	0.16%	-
Aug 5, 2026	12.30	12.32	12.30	12.32	12.32	-0.16%	-
Aug 4, 2026	12.34	12.34	12.32	12.34	12.34	-	-
Aug 3, 2026	12.36	12.36	12.32	12.34	12.34	0.49%	-
Jul 31, 2026	12.28	12.32	12.28	12.28	12.28	-0.32%	-