KOSE Holdings Corporation (BST:49K)
Germany · Delayed Price · Currency is EUR 31.60
-0.80 (-2.47%)
At close: Sep 18, 2026
BST:49K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |