tiprankstipranks
Kistos PLC (DE:LU0)
FRANKFURT:LU0
Germany Market
LU0
Kistos PLC
RESEARCH TOOLSreports

Kistos PLC (LU0) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
3.28
3.44
3.28
3.44
3.44
-2.82%
0
0.00
Sep 07, 2026
3.24
3.54
3.24
3.54
3.54
+4.73%
0
0.00
Sep 04, 2026
3.06
3.38
3.06
3.38
3.38
+5.63%
0
0.00
Sep 03, 2026
3.06
3.20
3.06
3.20
3.20
0.00%
0
0.00
Sep 02, 2026
3.02
3.22
3.02
3.20
3.20
+3.23%
0
0.00
Sep 01, 2026
2.96
3.10
2.96
3.10
3.10
+11.51%
0
0.00
Aug 31, 2026
2.96
2.96
2.78
2.78
2.78
-13.66%
0
0.00
Aug 28, 2026
2.94
3.22
2.94
3.22
3.22
+3.87%
0
0.00
Aug 27, 2026
2.90
3.10
2.90
3.10
3.10
-6.06%
0
0.00
Aug 26, 2026
3.70
3.70
3.30
3.30
3.30
+4.43%
1,600
7.25
Aug 25, 2026
3.04
3.22
3.04
3.16
3.16
-3.66%
0
0.00
Aug 24, 2026
3.28
3.28
3.28
3.28
3.28
+1.86%
0
0.00
Aug 21, 2026
3.04
3.22
3.04
3.22
3.22
0.00%
0
0.00
Aug 20, 2026
3.00
3.22
3.00
3.22
3.22
+1.90%
0
0.00
Aug 19, 2026
2.98
3.16
2.96
3.16
3.16
+1.94%
0
0.00
Aug 18, 2026
3.00
3.16
3.00
3.10
3.10
-1.90%
0
0.00
Aug 17, 2026
3.02
3.20
3.02
3.16
3.16
0.00%
7,500
73.74
Aug 14, 2026
3.00
3.16
3.00
3.16
3.16
0.00%
0
0.00
Aug 13, 2026
3.02
3.16
3.02
3.16
3.16
-0.63%
0
0.00
Aug 12, 2026
2.94
3.18
2.94
3.18
3.18
+3.92%
0
0.00
Aug 11, 2026
2.76
3.06
2.76
3.06
3.06
+6.25%
0
0.00
Aug 10, 2026
2.78
2.88
2.78
2.88
2.88
0.00%
0
0.00
Aug 07, 2026
2.76
2.88
2.76
2.88
2.88
0.00%
0
0.00
Aug 06, 2026
2.74
2.88
2.74
2.88
2.88
-2.04%
0
0.00
Aug 05, 2026
2.74
2.94
2.74
2.94
2.94
+2.08%
0
0.00
Aug 04, 2026
2.84
3.00
2.84
2.88
2.88
-4.00%
0
0.00
Aug 03, 2026
2.86
3.00
2.86
3.00
3.00
0.00%
0
0.00
Jul 31, 2026
2.76
3.00
2.76
3.00
3.00
+4.17%
0
0.00
Jul 30, 2026
2.78
2.94
2.78
2.88
2.88
-2.04%
0
0.00
Jul 29, 2026
2.76
2.94
2.76
2.94
2.94
0.00%
0
0.00
Jul 28, 2026
2.86
2.94
2.86
2.94
2.94
+4.26%
0
0.00
Jul 27, 2026
2.84
2.88
2.82
2.82
2.82
-6.00%
0
0.00
Jul 24, 2026
2.90
3.06
2.90
3.00
3.00
-1.96%
0
0.00
Jul 23, 2026
2.94
3.12
2.94
3.06
3.06
-1.92%
0
0.00
Jul 22, 2026
2.92
3.12
2.92
3.12
3.12
+1.96%
0
0.00
Jul 21, 2026
2.94
3.12
2.94
3.06
3.06
-2.55%
0
0.00
Jul 20, 2026
2.96
3.18
2.96
3.14
3.14
+0.64%
0
0.00
Jul 17, 2026
2.96
3.12
2.96
3.12
3.12
-0.64%
0
0.00
Jul 16, 2026
3.02
3.14
3.02
3.14
3.14
-1.26%
0
0.00
Jul 15, 2026
3.00
3.18
3.00
3.18
3.18
+0.63%
0
0.00
Jul 14, 2026
2.98
3.18
2.98
3.16
3.16
+1.28%
0
0.00
Jul 13, 2026
2.96
3.12
2.96
3.12
3.12
0.00%
0
0.00
Jul 10, 2026
2.98
3.12
2.98
3.12
3.12
+1.96%
0
0.00
Jul 09, 2026
3.00
3.06
3.00
3.06
3.06
-1.92%
0
0.00
Jul 08, 2026
2.92
3.12
2.92
3.12
3.12
+1.96%
0
0.00
Jul 07, 2026
2.90
3.06
2.90
3.06
3.06
0.00%
0
0.00
Jul 06, 2026
2.84
3.06
2.84
3.06
3.06
+4.08%
0
0.00
Jul 03, 2026
2.70
2.94
2.70
2.94
2.94
+4.26%
0
0.00
Jul 02, 2026
2.62
2.82
2.62
2.82
2.82
+4.44%
0
0.00
Jul 01, 2026
2.56
2.70
2.56
2.70
2.70
0.00%
0
0.00
Rows:
50