Kojamo Oyj (BIT:1KOJA)
Italy · Delayed Price · Currency is EUR 10.49
+0.01 (0.10%)
At close: Oct 29, 2025
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.05% | - |
| Oct 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | - |
| Oct 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | - |
| Oct 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.29% | - |
| Oct 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Oct 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.86% | - |
| Oct 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% | - |
| Oct 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.67% | - |
| Oct 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% | - |
| Oct 20, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% | - |
| Oct 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | - |
| Oct 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.28% | - |
| Oct 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% | - |
| Oct 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Oct 13, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% | - |
| Oct 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.52% | - |
| Oct 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.66% | - |
| Oct 8, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.14% | - |
| Oct 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% | - |
| Oct 6, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.14% | - |
| Oct 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | - |
| Oct 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | - |
| Oct 1, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.38% | - |
| Sep 30, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.35% | - |
| Sep 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.14% | - |
| Sep 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | - |
| Sep 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | - |
| Sep 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | - |
| Sep 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.66% | - |
| Sep 22, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.47% | - |
| Sep 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.28% | - |
| Sep 18, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% | - |
| Sep 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Sep 16, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |
| Sep 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.46% | - |
| Sep 12, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.83% | - |
| Sep 11, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.54% | - |
| Sep 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.55% | - |
| Sep 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.63% | - |
| Sep 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3.27% | - |
| Sep 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.52% | - |
| Sep 4, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.57% | - |
| Sep 3, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.50% | - |
| Sep 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | - |
| Sep 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | - |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.96% | - |
| Aug 28, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Aug 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.51% | - |
| Aug 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.08% | - |