KOSE Holdings Corporation (FRA:49K)
Germany · Delayed Price · Currency is EUR 31.60
-0.40 (-1.25%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:49K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 13, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -2.52% | - |
| Aug 12, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | - |
| Aug 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Aug 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Aug 7, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 3.18% | - |
| Aug 6, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Aug 5, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | -1.92% | - |
| Aug 4, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 2.63% | - |
| Aug 3, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jul 31, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -4.37% | - |
| Jul 30, 2026 | 31.40 | 32.00 | 31.20 | 32.00 | 32.00 | -1.84% | - |
| Jul 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.84% | - |
| Jul 28, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Jul 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| Jul 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Jul 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Jul 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jul 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jul 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jul 16, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jul 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jul 13, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 2.14% | - |
| Jul 10, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jul 9, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -1.40% | - |
| Jul 8, 2026 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jul 7, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 6, 2026 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jul 2, 2026 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Jul 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Jun 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.33% | - |
| Jun 26, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 26.62 | 0.75% | - |
| Jun 25, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.42 | -2.19% | - |
| Jun 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | 2.24% | - |
| Jun 23, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.42 | -2.90% | - |
| Jun 22, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.21 | -1.43% | - |
| Jun 19, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 27.61 | 1.45% | - |
| Jun 18, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.21 | - | - |