ETR:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	49.42	49.42	49.22	49.22	48.88	-0.89%	500
Jul 24, 2026	49.66	49.66	49.66	49.66	49.32	-2.63%	-
Jul 22, 2026	51.14	51.40	51.00	51.00	50.65	1.31%	183
Jul 21, 2026	50.34	50.34	50.34	50.34	49.99	-1.27%	-
Jul 20, 2026	51.30	51.30	50.99	50.99	50.64	1.21%	60
Jul 16, 2026	50.38	50.38	50.38	50.38	50.03	-0.92%	-
Jul 15, 2026	50.85	50.85	50.85	50.85	50.50	-0.68%	-
Jul 14, 2026	51.87	51.94	51.20	51.20	50.85	-2.62%	223
Jul 13, 2026	52.58	52.58	52.58	52.58	52.22	-1.07%	10
Jul 10, 2026	53.15	53.15	53.15	53.15	52.78	1.80%	-
Jul 9, 2026	52.21	52.21	52.21	52.21	51.85	-0.02%	-
Jul 8, 2026	52.58	52.58	52.22	52.22	51.86	0.81%	183
Jul 7, 2026	50.92	51.80	50.92	51.80	51.44	2.78%	4
Jul 6, 2026	50.40	50.40	50.40	50.40	50.05	0.44%	-
Jul 2, 2026	49.30	50.29	49.16	50.18	49.84	4.19%	230
Jul 1, 2026	48.16	48.16	48.16	48.16	47.83	-6.21%	-
Jun 29, 2026	51.34	51.35	51.34	51.35	51.00	0.94%	60
Jun 26, 2026	50.85	50.87	50.85	50.87	50.52	1.66%	201
Jun 23, 2026	50.04	50.04	50.04	50.04	49.70	1.44%	-
Jun 22, 2026	49.33	49.33	49.33	49.33	48.99	-1.31%	-
Jun 19, 2026	49.31	50.89	49.31	49.99	49.64	-7.33%	564
Jun 17, 2026	53.94	53.94	53.94	53.94	53.57	-2.35%	86
Jun 16, 2026	55.24	55.24	55.24	55.24	54.86	-0.63%	-
Jun 15, 2026	55.59	55.59	55.59	55.59	55.21	0.42%	-
Jun 12, 2026	55.61	55.61	55.36	55.36	54.98	-1.49%	1
Jun 11, 2026	56.20	56.20	56.20	56.20	55.81	1.15%	-
Jun 10, 2026	54.72	55.56	54.72	55.56	55.18	1.15%	17
Jun 9, 2026	54.93	54.93	54.93	54.93	54.55	0.33%	-