KOSE Holdings Corporation (FRA:49K)
Germany · Delayed Price · Currency is EUR 33.20
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:49K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 400 |
| Oct 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Oct 21, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | -2.40% | - |
| Oct 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Oct 19, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Oct 16, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Oct 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Oct 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 13, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Oct 12, 2026 | 30.80 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 9, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.97% | - |
| Oct 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 7, 2026 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Oct 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 5, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 1, 2026 | 30.40 | 30.60 | 30.20 | 30.60 | 30.60 | -0.65% | - |
| Sep 30, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - | - |
| Sep 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Sep 28, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -1.26% | - |
| Sep 25, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 1.92% | - |
| Sep 24, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Sep 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Sep 22, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 1.27% | - |
| Sep 21, 2026 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | - | - |
| Sep 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Sep 17, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Sep 16, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 0.64% | - |
| Sep 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 11, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 3.97% | - |
| Sep 10, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Sep 9, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Sep 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 7, 2026 | 31.20 | 31.20 | 31.00 | 31.20 | 31.20 | -0.64% | - |
| Sep 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Sep 3, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 2.60% | - |
| Sep 2, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Sep 1, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Aug 31, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Aug 27, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | -1.27% | - |
| Aug 26, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Aug 25, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | - |
| Aug 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Aug 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Aug 20, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Aug 19, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 3.92% | - |
| Aug 18, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |