KOSE Holdings Corporation (BST:49K)
Germany · Delayed Price · Currency is EUR 31.00
+0.80 (2.65%)
At close: Oct 9, 2026
BST:49K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 2.65% | - |
| Oct 8, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Oct 7, 2026 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | 2.01% | - |
| Oct 6, 2026 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 5, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Oct 2, 2026 | 30.00 | 30.80 | 30.00 | 30.40 | 30.40 | 0.66% | - |
| Oct 1, 2026 | 30.40 | 30.40 | 29.80 | 30.20 | 30.20 | -1.31% | - |
| Sep 30, 2026 | 30.60 | 30.80 | 30.40 | 30.60 | 30.60 | -1.92% | - |
| Sep 29, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | -0.64% | - |
| Sep 28, 2026 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | -1.26% | - |
| Sep 25, 2026 | 31.60 | 31.80 | 31.40 | 31.80 | 31.80 | 1.27% | - |
| Sep 24, 2026 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | -2.48% | - |
| Sep 23, 2026 | 32.00 | 32.20 | 31.80 | 32.20 | 32.20 | 0.63% | - |
| Sep 22, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | - |
| Sep 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Sep 18, 2026 | 31.60 | 32.00 | 31.40 | 31.60 | 31.60 | -2.47% | 314 |
| Sep 17, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 3.18% | - |
| Sep 16, 2026 | 31.40 | 31.80 | 31.20 | 31.40 | 31.40 | - | - |
| Sep 15, 2026 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | - | - |
| Sep 14, 2026 | 31.40 | 31.40 | 31.20 | 31.40 | 31.40 | - | - |
| Sep 11, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 4.67% | - |
| Sep 10, 2026 | 30.40 | 30.80 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Sep 9, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Sep 8, 2026 | 31.40 | 31.60 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 7, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | -1.89% | - |
| Sep 4, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | - | - |
| Sep 3, 2026 | 31.40 | 32.00 | 31.40 | 31.80 | 31.80 | 1.92% | - |
| Sep 2, 2026 | 31.00 | 31.20 | 30.60 | 31.20 | 31.20 | 0.65% | - |
| Sep 1, 2026 | 31.20 | 31.40 | 30.80 | 31.00 | 31.00 | -0.64% | - |
| Aug 31, 2026 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | - | - |
| 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% | - |