KOSE Holdings Corporation (BST:49K)
Germany · Delayed Price · Currency is EUR 28.80
+0.40 (1.41%)
At close: May 19, 2026
BST:49K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 28.40 | 29.00 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| May 15, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | - | - |
| May 14, 2026 | 30.00 | 30.20 | 28.00 | 28.20 | 28.20 | -6.62% | 600 |
| May 13, 2026 | 30.20 | 30.20 | 29.80 | 30.20 | 30.20 | -1.95% | - |
| May 12, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -1.28% | - |
| May 11, 2026 | 31.20 | 31.20 | 31.00 | 31.20 | 31.20 | -1.89% | - |
| May 8, 2026 | 31.40 | 32.00 | 31.40 | 31.80 | 31.80 | 3.92% | - |
| May 7, 2026 | 31.00 | 31.20 | 30.40 | 30.60 | 30.60 | 1.32% | - |
| May 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Apr 30, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 2.70% | - |
| Apr 29, 2026 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Apr 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Apr 27, 2026 | 29.60 | 29.60 | 29.40 | 29.60 | 29.60 | -1.33% | - |
| Apr 24, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.74% | - |
| Apr 23, 2026 | 29.20 | 29.60 | 29.00 | 29.20 | 29.20 | -1.35% | - |
| Apr 22, 2026 | 29.60 | 29.80 | 29.40 | 29.60 | 29.60 | - | - |
| Apr 21, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| Apr 20, 2026 | 30.60 | 31.00 | 30.60 | 30.80 | 30.80 | -1.28% | - |
| Apr 17, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 1.96% | - |
| Apr 16, 2026 | 30.60 | 30.60 | 30.20 | 30.60 | 30.60 | -2.55% | - |
| Apr 15, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | - |
| Apr 14, 2026 | 30.80 | 31.20 | 30.60 | 31.20 | 31.20 | -1.27% | - |
| Apr 13, 2026 | 31.20 | 31.60 | 31.00 | 31.60 | 31.60 | 1.28% | - |
| Apr 10, 2026 | 31.20 | 31.20 | 31.00 | 31.20 | 31.20 | -1.27% | - |
| Apr 9, 2026 | 31.80 | 31.80 | 31.20 | 31.60 | 31.60 | -4.24% | - |
| Apr 8, 2026 | 32.80 | 33.20 | 32.60 | 33.00 | 33.00 | -1.20% | - |
| Apr 7, 2026 | 33.20 | 33.60 | 33.00 | 33.40 | 33.40 | 1.83% | - |
| Apr 2, 2026 | 32.40 | 32.80 | 32.20 | 32.80 | 32.80 | 0.61% | - |
| Apr 1, 2026 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | -0.61% | - |
| Mar 31, 2026 | 32.00 | 32.80 | 31.80 | 32.80 | 32.80 | 2.50% | - |
| Mar 30, 2026 | 31.80 | 32.00 | 31.60 | 32.00 | 32.00 | 2.56% | - |
| Mar 27, 2026 | 32.20 | 32.40 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 26, 2026 | 31.80 | 32.00 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 25, 2026 | 31.20 | 31.60 | 31.00 | 31.60 | 31.60 | -0.63% | - |
| Mar 24, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | -0.62% | - |
| Mar 23, 2026 | 31.40 | 32.60 | 31.00 | 32.00 | 32.00 | - | - |
| Mar 20, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Mar 19, 2026 | 31.80 | 32.40 | 31.60 | 32.20 | 32.20 | 1.90% | - |
| Mar 18, 2026 | 32.20 | 32.40 | 31.40 | 31.60 | 31.60 | -1.25% | - |
| Mar 17, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | - |
| Mar 16, 2026 | 31.40 | 31.80 | 31.20 | 31.60 | 31.60 | -1.25% | - |
| Mar 13, 2026 | 31.60 | 32.20 | 31.40 | 32.00 | 32.00 | 5.26% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | -1.94% | - |
| Mar 11, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 10, 2026 | 31.40 | 32.00 | 31.40 | 31.60 | 31.60 | -1.25% | - |
| Mar 9, 2026 | 31.00 | 32.00 | 30.40 | 32.00 | 32.00 | 5.26% | - |
| Mar 6, 2026 | 31.20 | 31.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Mar 5, 2026 | 31.20 | 31.60 | 30.60 | 30.80 | 30.80 | -3.75% | - |