KOSE Holdings Corporation (FRA:49K)
Germany · Delayed Price · Currency is EUR 28.20
-0.20 (-0.70%)
Last updated: Jan 9, 2026, 8:59 AM CET
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jan 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 500 |
| Jan 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jan 6, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 28.60 | 1.42% | - |
| Jan 5, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.44% | - |
| Jan 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Dec 29, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Dec 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.22 | 0.70% | - |
| Dec 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.02 | - | - |
| Dec 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.02 | -2.07% | - |
| Dec 18, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.61 | - | - |
| Dec 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | -1.36% | - |
| Dec 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.01 | -0.68% | - |
| Dec 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.21 | 0.68% | - |
| Dec 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.01 | 0.68% | - |
| Dec 11, 2025 | 29.20 | 29.20 | 29.00 | 29.20 | 28.81 | 1.39% | - |
| Dec 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.42 | 2.13% | - |
| Dec 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.83 | -2.08% | - |
| Dec 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.42 | - | - |
| Dec 5, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.42 | - | - |
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.42 | 3.60% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.43 | -2.11% | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.02 | -0.70% | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.22 | 0.70% | - |
| Nov 28, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.02 | 0.71% | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.83 | 2.17% | - |
| Nov 26, 2025 | 27.60 | 27.80 | 27.60 | 27.60 | 27.23 | 0.73% | - |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.04 | - | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.04 | 1.48% | - |
| Nov 21, 2025 | 27.40 | 27.60 | 27.00 | 27.00 | 26.64 | -0.74% | - |
| Nov 20, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.84 | -2.86% | - |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.63 | 2.94% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | -17.07% | - |
| Nov 10, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.36 | 0.61% | - |
| Nov 7, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.17 | -0.61% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.60 | 32.80 | 32.36 | -1.80% | - |
| Nov 5, 2025 | 33.40 | 33.40 | 33.20 | 33.40 | 32.96 | -2.34% | - |
| Nov 4, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 33.75 | 3.64% | - |
| Nov 3, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 32.56 | - | - |
| Oct 31, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 32.56 | 0.61% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.36 | - | - |
| Oct 29, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.36 | -2.38% | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.15 | -1.18% | - |
| Oct 27, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 33.55 | 1.19% | - |
| Oct 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.15 | -1.75% | - |
| Oct 23, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 33.75 | 0.59% | - |
| Oct 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | -1.73% | - |
| Oct 21, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.14 | 1.17% | - |
| Oct 20, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.75 | 2.40% | - |