KOSE Holdings Corporation (FRA:49K)
Germany · Delayed Price · Currency is EUR 29.80
+0.60 (2.05%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:49K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | - | -0.68% | - |
| Apr 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Apr 21, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Apr 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Apr 17, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - | - |
| Apr 16, 2026 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Apr 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Apr 14, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -0.65% | - |
| Apr 13, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | - | - |
| Apr 10, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Apr 9, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Apr 8, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | -1.20% | - |
| Apr 7, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Apr 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 1, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Mar 27, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 26, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Mar 25, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Mar 23, 2026 | 31.40 | 32.20 | 31.20 | 32.00 | 32.00 | -0.62% | 200 |
| Mar 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Mar 19, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Mar 18, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Mar 17, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 0.63% | - |
| Mar 16, 2026 | 31.40 | 31.80 | 31.20 | 31.80 | 31.80 | - | - |
| Mar 13, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 4.61% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Mar 11, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 10, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Mar 9, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 2.63% | - |
| Mar 6, 2026 | 31.20 | 31.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Mar 5, 2026 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 4, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 3.27% | - |
| Mar 3, 2026 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | -7.83% | - |
| Mar 2, 2026 | 33.40 | 33.60 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Feb 27, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Feb 25, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -2.35% | - |
| Feb 24, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | 2.41% | - |
| Feb 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Feb 20, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Feb 19, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Feb 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Feb 17, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Feb 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Feb 13, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.21% | - |
| Feb 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Feb 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |