KCI S.A. (KCI) Historical Prices

0 Followers

Time Period

Events

PL:KCI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.81	0.82	0.80	0.82	0.82	+0.99%	2,743	0.23
Nov 09, 2026	0.80	0.81	0.80	0.80	0.80	-1.24%	428	0.04
Nov 06, 2026	0.82	0.82	0.81	0.81	0.81	0.00%	748	0.06
Nov 05, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	1,742	0.14
Nov 04, 2026	0.81	0.82	0.81	0.81	0.81	+0.75%	116	0.01
Nov 03, 2026	0.82	0.82	0.80	0.80	0.80	-2.43%	42,924	3.43
Nov 02, 2026	0.82	0.82	0.82	0.82	0.82	-1.44%	302	0.02
Oct 30, 2026	0.82	0.83	0.82	0.83	0.83	-0.48%	121	0.01
Oct 29, 2026	0.82	0.84	0.82	0.84	0.84	+1.95%	736	0.06
Oct 28, 2026	0.82	0.82	0.82	0.82	0.82	0.00%	194	0.01
Oct 27, 2026	0.82	0.82	0.82	0.82	0.82	0.00%	1,115	0.09
Oct 26, 2026	0.83	0.83	0.82	0.82	0.82	0.00%	5,747	0.45
Oct 23, 2026	0.83	0.83	0.82	0.82	0.82	-0.24%	3,262	0.25
Oct 22, 2026	0.83	0.84	0.82	0.82	0.82	-2.14%	23,674	1.84
Oct 21, 2026	0.83	0.84	0.83	0.84	0.84	+1.94%	5,171	0.40
Oct 20, 2026	0.83	0.83	0.83	0.83	0.83	0.00%	595	0.05
Oct 19, 2026	0.83	0.83	0.83	0.83	0.83	0.00%	7	0.00
Oct 16, 2026	0.84	0.84	0.82	0.83	0.83	-1.43%	3,394	0.25
Oct 15, 2026	0.82	0.84	0.82	0.84	0.84	+1.70%	7,684	0.55
Oct 14, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	3,272	0.23
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	-1.43%	2,224	0.16
Oct 12, 2026	0.84	0.84	0.83	0.84	0.84	0.00%	0	0.00
Oct 09, 2026	0.83	0.84	0.83	0.84	0.84	+1.45%	20,663	1.47
Oct 08, 2026	0.83	0.83	0.83	0.83	0.83	-0.48%	12,588	0.90
Oct 07, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	20,459	1.45
Oct 06, 2026	0.83	0.84	0.82	0.84	0.84	+1.20%	10,130	0.71
Oct 05, 2026	0.82	0.83	0.81	0.83	0.83	-0.48%	13,020	0.92
Oct 02, 2026	0.82	0.83	0.81	0.83	0.83	+0.48%	5,988	0.43
Oct 01, 2026	0.83	0.83	0.81	0.83	0.83	-0.24%	84,539	6.54
Sep 30, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	56,012	4.57
Sep 29, 2026	0.92	0.92	0.83	0.84	0.84	-8.87%	152,078	15.45
Sep 28, 2026	0.91	0.93	0.90	0.92	0.92	+1.32%	28,524	3.00
Sep 25, 2026	0.89	0.91	0.89	0.91	0.91	+2.24%	7,990	0.85
Sep 24, 2026	0.91	0.91	0.89	0.89	0.89	-1.98%	11,576	1.26
Sep 23, 2026	0.88	0.91	0.88	0.91	0.91	+1.34%	11,562	1.28
Sep 22, 2026	0.90	0.90	0.90	0.90	0.90	+1.58%	1,722	0.19
Sep 21, 2026	0.89	0.90	0.88	0.88	0.88	-1.56%	10,941	1.22
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	+0.45%	3,189	0.36
Sep 17, 2026	0.89	0.89	0.89	0.89	0.89	0.00%	2,328	0.26
Sep 16, 2026	0.90	0.90	0.89	0.89	0.89	+0.45%	2,230	0.25
Sep 15, 2026	0.89	0.90	0.89	0.89	0.89	+0.23%	13,477	1.52
Sep 14, 2026	0.89	0.90	0.89	0.89	0.89	-0.22%	8,909	1.02
Sep 11, 2026	0.90	0.91	0.89	0.89	0.89	-2.63%	25,084	2.96
Sep 10, 2026	0.89	0.91	0.89	0.91	0.91	-0.22%	1,889	0.22
Sep 09, 2026	0.91	0.92	0.89	0.92	0.92	0.00%	6,514	0.78
Sep 08, 2026	0.89	0.92	0.89	0.92	0.92	+1.78%	14,689	1.74
Sep 07, 2026	0.89	0.90	0.89	0.90	0.90	-1.53%	394	0.05
Sep 04, 2026	0.90	0.91	0.89	0.91	0.91	+1.11%	3,535	0.41
Sep 03, 2026	0.88	0.90	0.88	0.90	0.90	+0.22%	2,738	0.32
Sep 02, 2026	0.89	0.90	0.88	0.90	0.90	+0.22%	16,346	1.94

KCI S.A. historical prices

KCI S.A. (KCI) Historical Prices

Become an Expert with TipRanks Premium