Kingsgate Consolidated Limited(DE:KCN)
€2.50-0.06 (-2.23%)
DE:KCN
Kingsgate Consolidated Limited historical prices
€2.50
At close:-0.06 (-2.23%)
Kingsgate Consolidated Limited (KCN) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.23% | 0 | 0.00 |
| Nov 12, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.73% | 1,300 | 0.10 |
| Nov 11, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.26% | 0 | 0.00 |
| Nov 10, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | +4.26% | 0 | 0.00 |
| Nov 09, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | +6.52% | 0 | 0.00 |
| Nov 06, 2026 | 2.54 | 2.54 | 2.42 | 2.42 | 2.42 | -9.15% | 0 | 0.00 |
| Nov 05, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | +11.35% | 0 | 0.00 |
| Nov 04, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | +3.72% | 0 | 0.00 |
| Nov 03, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.79% | 0 | 0.00 |
| Nov 02, 2026 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -12.89% | 0 | 0.00 |
| Oct 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.07% | 0 | 0.00 |
| Oct 28, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | +5.63% | 0 | 0.00 |
| Oct 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | +0.24% | 0 | 0.00 |
| Oct 26, 2026 | 2.48 | 2.55 | 2.48 | 2.55 | 2.55 | +6.82% | 29 | 0.00 |
| Oct 23, 2026 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | -7.47% | 0 | 0.00 |
| Oct 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.94% | 0 | 0.00 |
| Oct 21, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | +0.30% | 0 | 0.00 |
| Oct 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.44% | 0 | 0.00 |
| Oct 19, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.75 | -1.04% | 0 | 0.00 |
| Oct 16, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.78 | +5.63% | 0 | 0.00 |
| Oct 15, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.63 | -4.68% | 200 | 0.01 |
| Oct 14, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | -2.10% | 0 | 0.00 |
| Oct 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.82 | -0.67% | 0 | 0.00 |
| Oct 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | +0.67% | 0 | 0.00 |
| Oct 09, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.82 | +2.89% | 0 | 0.00 |
| Oct 08, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -2.81% | 0 | 0.00 |
| Oct 07, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.82 | -0.67% | 0 | 0.00 |
| Oct 06, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | +0.35% | 0 | 0.00 |
| Oct 02, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.83 | -1.70% | 0 | 0.00 |
| Oct 01, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | -1.03% | 1,571 | 0.11 |
| Sep 30, 2026 | 2.90 | 2.99 | 2.90 | 2.97 | 2.90 | +0.69% | 647,000 | 164.61 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.88 | +2.78% | 83,785 | 32.22 |
| Sep 28, 2026 | 3.00 | 3.00 | 2.87 | 2.87 | 2.81 | -5.65% | 56,174 | 32.06 |
| Sep 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | -1.88% | 0 | 0.00 |
| Sep 24, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.03 | -3.72% | 6,876 | 3.93 |
| Sep 23, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.15 | -3.58% | 20,000 | 13.97 |
| Sep 22, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.27 | +5.02% | 3,971 | 2.55 |
| Sep 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | -3.06% | 0 | 0.00 |
| Sep 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | +3.09% | 2,000 | 1.31 |
| Sep 17, 2026 | 3.15 | 3.27 | 3.15 | 3.18 | 3.11 | -0.73% | 1,008 | 0.67 |
| Sep 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.13 | +4.82% | 0 | 0.00 |
| Sep 15, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 2.99 | -7.32% | 0 | 0.00 |
| Sep 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | +2.94% | 0 | 0.00 |
| Sep 11, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.13 | +1.06% | 0 | 0.00 |
| Sep 10, 2026 | 3.29 | 3.29 | 3.17 | 3.17 | 3.10 | -1.74% | 0 | 0.00 |
| Sep 09, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.16 | -0.97% | 0 | 0.00 |
| Sep 08, 2026 | 3.28 | 3.30 | 3.25 | 3.26 | 3.19 | -1.51% | 1,287 | 0.72 |
| Sep 07, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.24 | +0.43% | 0 | 0.00 |
