KOSE Holdings Corporation (BST:49K)
Germany · Delayed Price · Currency is EUR 31.20
+0.20 (0.65%)
At close: Aug 28, 2026
BST:49K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 31.40 | 31.60 | 31.00 | 31.20 | 31.20 | 0.65% | - |
| Aug 27, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Aug 26, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | -1.25% | - |
| Aug 25, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | - |
| Aug 24, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | - | - |
| Aug 21, 2026 | 31.20 | 31.80 | 31.20 | 31.60 | 31.60 | 3.27% | - |
| Aug 20, 2026 | 31.20 | 31.40 | 30.40 | 30.60 | 30.60 | -2.55% | - |
| Aug 19, 2026 | 30.80 | 31.80 | 30.80 | 31.40 | 31.40 | 3.97% | - |
| Aug 18, 2026 | 30.80 | 31.00 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 17, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Aug 14, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Aug 13, 2026 | 31.00 | 31.40 | 30.80 | 31.20 | 31.20 | -1.27% | - |
| Aug 12, 2026 | 31.20 | 31.80 | 31.20 | 31.60 | 31.60 | - | - |
| Aug 11, 2026 | 31.60 | 31.80 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 10, 2026 | 31.80 | 32.20 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Aug 7, 2026 | 32.40 | 32.60 | 32.00 | 32.40 | 32.40 | 2.53% | - |
| Aug 6, 2026 | 31.60 | 32.00 | 31.40 | 31.60 | 31.60 | 4.64% | - |
| Aug 5, 2026 | 30.40 | 30.80 | 30.20 | 30.20 | 30.20 | -4.43% | - |
| Aug 4, 2026 | 31.00 | 31.60 | 30.80 | 31.60 | 31.60 | 2.60% | - |
| Aug 3, 2026 | 31.00 | 31.20 | 30.20 | 30.80 | 30.80 | 0.65% | - |
| Jul 31, 2026 | 30.60 | 30.60 | 30.00 | 30.60 | 30.60 | -7.27% | - |
| Jul 30, 2026 | 31.40 | 33.00 | 31.20 | 33.00 | 33.00 | 3.77% | - |
| Jul 29, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Jul 28, 2026 | 30.80 | 31.00 | 30.60 | 30.80 | 30.80 | 1.32% | - |
| Jul 27, 2026 | 30.20 | 30.40 | 30.00 | 30.40 | 30.40 | 4.11% | - |
| Jul 24, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jul 23, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -2.04% | - |
| Jul 22, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -2.65% | - |
| Jul 21, 2026 | 29.80 | 30.40 | 29.80 | 30.20 | 30.20 | 1.34% | - |
| Jul 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 17, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 4.93% | - |
| Jul 16, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | -1.38% | - |
| Jul 14, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | 2.11% | - |
| Jul 13, 2026 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 10, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Jul 9, 2026 | 28.00 | 28.40 | 27.80 | 28.40 | 28.40 | -2.07% | - |
| Jul 8, 2026 | 28.60 | 29.00 | 28.00 | 29.00 | 29.00 | - | - |
| Jul 7, 2026 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 6, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | - |
| Jul 3, 2026 | 28.80 | 29.20 | 28.60 | 29.20 | 29.20 | 4.29% | - |
| Jul 2, 2026 | 28.40 | 28.60 | 27.80 | 28.00 | 28.00 | 2.94% | - |
| Jul 1, 2026 | 27.60 | 27.80 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 30, 2026 | 27.00 | 27.20 | 26.80 | 27.20 | 27.20 | - | - |
| Jun 29, 2026 | 27.20 | 27.40 | 26.80 | 27.20 | 27.20 | 1.42% | - |
| Jun 26, 2026 | 27.00 | 27.20 | 26.80 | 27.20 | 26.82 | 2.26% | - |
| Jun 25, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.23 | -2.92% | - |
| Jun 24, 2026 | 27.40 | 27.60 | 27.20 | 27.40 | 27.02 | 0.74% | - |
| Jun 23, 2026 | 27.20 | 27.20 | 26.80 | 27.20 | 26.82 | -1.45% | - |
| Jun 22, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.21 | -0.72% | - |