Kojamo Oyj (BIT:1KOJA)
Italy · Delayed Price · Currency is EUR 9.66
+0.14 (1.52%)
At close: Feb 11, 2026
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% | - |
| Feb 9, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.26% | - |
| Feb 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.16% | - |
| Feb 5, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Feb 4, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.05% | - |
| Feb 3, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.98% | - |
| Feb 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.46% | - |
| Jan 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.22% | - |
| Jan 29, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% | - |
| Jan 28, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.36% | - |
| Jan 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.26% | - |
| Jan 26, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Jan 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Jan 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -7.96% | - |
| Jan 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2.91% | - |
| Jan 20, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.18% | - |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.23% | - |
| Jan 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.59% | - |
| Jan 15, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.52% | - |
| Jan 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.33% | - |
| Jan 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% | - |
| Jan 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -3.02% | - |
| Jan 9, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.91% | - |
| Jan 8, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.98% | - |
| Jan 7, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3.60% | - |
| Jan 6, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Jan 5, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.25% | - |
| Jan 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 18, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 16, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Dec 15, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.04% | - |
| Dec 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -3.74% | - |
| Dec 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.84% | - |
| Dec 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | - |
| Dec 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.68% | - |
| Dec 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.72% | - |
| Dec 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.29% | - |
| Dec 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Dec 2, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.15% | - |
| Dec 1, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2.00% | - |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | - |
| Nov 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.99% | - |