ETR:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	52.48	52.48	51.55	51.55	51.55	-1.83%	37
Oct 5, 2026	52.69	52.69	52.51	52.51	52.51	-0.44%	-
Oct 2, 2026	52.86	53.11	52.74	52.74	52.74	-1.42%	-
Oct 1, 2026	51.65	53.50	51.65	53.50	53.50	1.00%	76
Sep 30, 2026	53.66	53.78	52.97	52.97	52.97	-0.09%	4
Sep 29, 2026	52.58	53.02	52.58	53.02	53.02	0.89%	-
Sep 28, 2026	51.59	52.55	51.59	52.55	52.55	2.74%	12
Sep 25, 2026	51.69	52.05	51.06	51.15	51.15	-1.56%	497
Sep 24, 2026	50.71	51.96	50.71	51.96	51.96	1.68%	115
Sep 23, 2026	51.31	51.66	51.10	51.10	51.10	-1.99%	12
Sep 22, 2026	52.10	52.21	52.01	52.14	52.14	-0.15%	54
Sep 21, 2026	52.45	52.50	52.22	52.22	52.22	-0.93%	142
Sep 18, 2026	52.92	52.92	52.67	52.71	52.71	-0.40%	136
Sep 17, 2026	53.87	53.98	52.92	52.92	52.92	-0.55%	257
Sep 16, 2026	53.89	54.02	53.19	53.21	53.21	-0.34%	135
Sep 15, 2026	52.70	53.39	52.54	53.39	53.39	1.62%	24
Sep 14, 2026	50.78	52.54	50.78	52.54	52.54	4.66%	-
Sep 11, 2026	49.63	50.23	47.39	50.20	50.20	2.17%	85
Sep 10, 2026	48.96	49.14	48.78	49.14	49.14	0.75%	58
Sep 9, 2026	49.12	49.31	48.77	48.77	48.77	-1.02%	83
Sep 8, 2026	50.14	50.19	49.28	49.28	49.28	0.56%	-
Sep 7, 2026	51.70	51.70	49.00	49.00	49.00	-2.72%	38
Sep 4, 2026	50.37	50.37	50.37	50.37	50.37	-0.02%	-
Sep 3, 2026	50.38	50.38	50.38	50.38	50.38	0.40%	-
Sep 2, 2026	50.18	50.18	50.18	50.18	50.18	-0.59%	-
Sep 1, 2026	49.02	50.48	49.02	50.48	50.48	1.60%	120
Aug 31, 2026	49.69	49.69	49.69	49.69	49.69	0.08%	-
Aug 28, 2026	48.90	49.65	48.76	49.65	49.65	0.33%	600
Aug 27, 2026	49.14	49.48	49.14	49.48	49.48	-1.81%	9
Aug 26, 2026	50.39	50.39	50.39	50.39	50.39	0.86%	-
Aug 25, 2026	49.96	49.96	49.96	49.96	49.96	-0.87%	-
Aug 24, 2026	50.40	50.40	50.40	50.40	50.40	2.21%	-
Aug 21, 2026	48.94	49.31	48.94	49.31	49.31	3.66%	250
Aug 20, 2026	47.00	47.57	47.00	47.57	47.57	-3.22%	280
Aug 19, 2026	49.08	49.16	49.08	49.16	49.16	-0.27%	41
Aug 18, 2026	49.23	49.29	49.23	49.29	49.29	2.03%	17
Aug 17, 2026	48.76	48.76	48.31	48.31	48.31	-1.65%	389
Aug 14, 2026	49.11	49.23	49.11	49.12	49.12	0.51%	145
Aug 13, 2026	49.00	49.21	49.00	49.21	48.87	1.14%	30
Aug 12, 2026	48.88	48.88	48.66	48.66	48.32	-0.56%	50
Aug 11, 2026	48.97	49.05	48.93	48.93	48.59	-0.37%	118
Aug 10, 2026	49.00	49.11	49.00	49.11	48.77	0.83%	66
Aug 7, 2026	50.16	50.16	48.71	48.71	48.37	-1.23%	96
Aug 6, 2026	49.09	49.31	49.09	49.31	48.97	0.64%	24
Aug 5, 2026	49.70	49.70	49.00	49.00	48.66	-1.71%	51
Aug 4, 2026	49.83	49.86	49.73	49.85	49.50	-1.47%	333
Aug 3, 2026	50.65	50.75	50.59	50.59	50.24	0.40%	66
Jul 31, 2026	50.14	50.39	50.14	50.39	50.04	0.16%	67
Jul 30, 2026	51.76	51.76	50.31	50.31	49.96	-4.88%	497
Jul 29, 2026	52.02	52.89	52.02	52.89	52.53	7.46%	19