KOSE Holdings Corporation (FRA:49K)
Germany · Delayed Price · Currency is EUR 29.80
+0.60 (2.05%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:49K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.21 | -1.43% | - |
| Jun 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | 1.45% | - |
| Jun 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | 0.73% | - |
| Jun 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | - | - |
| Jun 11, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.01 | -1.44% | - |
| Jun 10, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.41 | -0.71% | - |
| Jun 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | -2.78% | - |
| Jun 8, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.40 | 2.86% | - |
| Jun 5, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 27.61 | -0.71% | 400 |
| Jun 4, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 27.80 | -1.40% | - |
| Jun 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.20 | 2.14% | - |
| Jun 2, 2026 | 28.40 | 28.60 | 28.00 | 28.00 | 27.61 | -1.41% | - |
| Jun 1, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.00 | -5.33% | - |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.58 | 2.74% | - |
| May 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.79 | 4.29% | - |
| May 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | -0.71% | - |
| May 26, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.80 | 0.71% | - |
| May 25, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 27.61 | -1.41% | 300 |
| May 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | 2.16% | - |
| May 21, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.41 | -2.11% | - |
| May 20, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.00 | - | - |
| May 19, 2026 | 28.60 | 28.80 | 28.40 | 28.40 | 28.00 | -0.70% | - |
| May 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.20 | 2.14% | - |
| May 14, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 27.61 | -6.04% | 100 |
| May 13, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.38 | -2.61% | - |
| May 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.17 | -1.92% | - |
| May 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.76 | -1.27% | - |
| May 8, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.16 | 2.60% | - |