KOSE Holdings Corporation (BST:49K)
Germany · Delayed Price · Currency is EUR 27.20
+0.38 (1.42%)
At close: Jun 29, 2026
BST:49K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 19, 2026 | 27.60 | 28.00 | 27.60 | 27.80 | 27.41 | 0.72% | - |
| Jun 18, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.21 | -0.72% | - |
| Jun 17, 2026 | 27.60 | 27.80 | 27.40 | 27.80 | 27.41 | - | - |
| Jun 16, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.41 | - | - |
| Jun 15, 2026 | 28.00 | 28.00 | 27.60 | 27.80 | 27.41 | -2.80% | - |
| Jun 12, 2026 | 28.20 | 28.60 | 28.00 | 28.60 | 28.20 | 1.42% | - |
| Jun 11, 2026 | 28.00 | 28.40 | 27.60 | 28.20 | 27.81 | 0.71% | - |
| Jun 10, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 27.61 | 1.45% | - |
| Jun 9, 2026 | 28.00 | 28.20 | 27.00 | 27.60 | 27.21 | -3.50% | - |
| Jun 8, 2026 | 28.20 | 28.80 | 28.00 | 28.60 | 28.20 | 3.62% | - |
| Jun 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | -2.82% | - |
| Jun 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | - | - |
| Jun 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | - | - |
| Jun 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | -1.39% | - |
| Jun 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.40 | -4.64% | - |
| May 29, 2026 | 30.00 | 30.40 | 30.00 | 30.20 | 29.78 | 3.42% | - |
| May 28, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 28.79 | 4.29% | - |
| May 27, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 27.61 | -1.41% | - |
| May 26, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.00 | 0.71% | - |
| May 25, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 27.81 | -1.40% | - |
| May 22, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.20 | 2.14% | 348 |
| May 21, 2026 | 28.00 | 28.60 | 27.40 | 28.00 | 27.61 | -2.78% | 300 |
| May 20, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.40 | - | - |
| May 19, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.40 | 1.41% | - |
| May 18, 2026 | 28.40 | 29.00 | 28.20 | 28.40 | 28.00 | 0.71% | - |
| May 15, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 27.81 | - | - |
| May 14, 2026 | 30.00 | 30.20 | 28.00 | 28.20 | 27.81 | -6.62% | 600 |
| May 13, 2026 | 30.20 | 30.20 | 29.80 | 30.20 | 29.78 | -1.95% | - |
| May 12, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.37 | -1.28% | - |
| May 11, 2026 | 31.20 | 31.20 | 31.00 | 31.20 | 30.76 | -1.89% | - |
| May 8, 2026 | 31.40 | 32.00 | 31.40 | 31.80 | 31.36 | 3.92% | - |
| May 7, 2026 | 31.00 | 31.20 | 30.40 | 30.60 | 30.17 | 1.32% | - |
| May 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | - | - |
| May 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | - | - |
| May 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | -0.66% | - |
| Apr 30, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 29.98 | 2.70% | - |
| Apr 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.19 | - | - |
| Apr 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.19 | - | - |
| Apr 27, 2026 | 29.60 | 29.60 | 29.40 | 29.60 | 29.19 | -1.33% | - |
| Apr 24, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.58 | 2.74% | - |
| Apr 23, 2026 | 29.20 | 29.60 | 29.00 | 29.20 | 28.79 | -1.35% | - |
| Apr 22, 2026 | 29.60 | 29.80 | 29.40 | 29.60 | 29.19 | - | - |
| Apr 21, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.19 | -3.90% | - |
| Apr 20, 2026 | 30.60 | 31.00 | 30.60 | 30.80 | 30.37 | -1.28% | - |