Koskisen Oyj (FRA:EZ8)
Germany · Delayed Price · Currency is EUR 9.24
+0.06 (0.65%)
At close: Jan 28, 2026
Koskisen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.38 | 8.78 | 8.38 | 8.78 | 8.78 | -0.45% | - |
| Jan 29, 2026 | 8.48 | 8.96 | 8.48 | 8.82 | 8.82 | -4.55% | - |
| Jan 28, 2026 | 8.74 | 9.24 | 8.74 | 9.24 | 9.24 | 0.65% | - |
| Jan 27, 2026 | 8.66 | 9.26 | 8.66 | 9.18 | 9.18 | 0.66% | - |
| Jan 26, 2026 | 8.76 | 9.12 | 8.76 | 9.12 | 9.12 | -0.65% | - |
| Jan 23, 2026 | 8.76 | 9.18 | 8.76 | 9.18 | 9.18 | - | - |
| Jan 22, 2026 | 8.72 | 9.18 | 8.72 | 9.18 | 9.18 | 0.88% | - |
| Jan 21, 2026 | 8.66 | 9.10 | 8.66 | 9.10 | 9.10 | - | - |
| Jan 20, 2026 | 8.72 | 9.10 | 8.72 | 9.10 | 9.10 | 0.66% | - |
| Jan 19, 2026 | 8.58 | 9.04 | 8.58 | 9.04 | 9.04 | -1.09% | - |
| Jan 16, 2026 | 8.76 | 9.22 | 8.76 | 9.14 | 9.14 | 0.22% | - |
| Jan 15, 2026 | 8.68 | 9.12 | 8.68 | 9.12 | 9.12 | -5.20% | - |
| Jan 14, 2026 | 8.66 | 9.62 | 8.66 | 9.62 | 9.62 | 7.13% | 1,010 |
| Jan 13, 2026 | 8.50 | 8.98 | 8.50 | 8.98 | 8.98 | 0.67% | - |
| Jan 12, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | -12.12% | - |
| Jan 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 119 |
| Jan 8, 2026 | 8.56 | 10.20 | 8.56 | 10.20 | 10.20 | 15.12% | 100 |
| Jan 7, 2026 | 8.38 | 8.86 | 8.38 | 8.86 | 8.86 | 2.55% | - |
| Jan 6, 2026 | 8.38 | 8.64 | 8.38 | 8.64 | 8.64 | -2.26% | - |
| Jan 5, 2026 | 8.38 | 8.84 | 8.38 | 8.84 | 8.84 | 0.23% | - |
| Jan 2, 2026 | 8.38 | 8.84 | 8.38 | 8.82 | 8.82 | 2.08% | - |
| Dec 30, 2025 | 8.20 | 8.64 | 8.20 | 8.64 | 8.64 | 0.47% | - |
| Dec 29, 2025 | 8.14 | 8.60 | 8.14 | 8.60 | 8.60 | 0.47% | - |
| Dec 23, 2025 | 8.30 | 8.72 | 8.30 | 8.56 | 8.56 | - | - |
| Dec 22, 2025 | 8.12 | 8.56 | 8.12 | 8.56 | 8.56 | 2.15% | 2 |
| Dec 19, 2025 | 8.12 | 8.56 | 8.12 | 8.38 | 8.38 | -2.10% | - |
| Dec 18, 2025 | 8.32 | 8.72 | 8.32 | 8.56 | 8.56 | -3.82% | - |
| Dec 17, 2025 | 8.46 | 8.90 | 8.46 | 8.90 | 8.90 | 3.97% | - |
| Dec 16, 2025 | 8.18 | 8.60 | 8.18 | 8.56 | 8.56 | -0.47% | - |
| Dec 15, 2025 | 8.20 | 8.62 | 8.20 | 8.60 | 8.60 | -0.46% | - |
| Dec 12, 2025 | 8.20 | 8.64 | 8.20 | 8.64 | 8.64 | - | - |
| Dec 11, 2025 | 8.18 | 8.64 | 8.18 | 8.64 | 8.64 | 0.23% | - |
| Dec 10, 2025 | 8.20 | 8.62 | 8.20 | 8.62 | 8.62 | 0.94% | - |
| Dec 9, 2025 | 8.20 | 8.74 | 8.20 | 8.54 | 8.54 | -1.16% | - |
| Dec 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.89% | - |
| Dec 5, 2025 | 8.10 | 8.48 | 8.10 | 8.48 | 8.48 | 0.47% | - |
| Dec 4, 2025 | 8.04 | 8.44 | 8.04 | 8.44 | 8.44 | 2.18% | - |
| Dec 3, 2025 | 7.82 | 8.26 | 7.82 | 8.26 | 8.26 | 1.98% | - |
| Dec 2, 2025 | 7.72 | 8.10 | 7.72 | 8.10 | 8.10 | 0.75% | - |
| Dec 1, 2025 | 7.72 | 8.08 | 7.72 | 8.04 | 8.04 | -1.47% | - |
| Nov 28, 2025 | 7.84 | 8.28 | 7.84 | 8.16 | 8.16 | -0.24% | - |
| Nov 27, 2025 | 7.92 | 8.34 | 7.92 | 8.18 | 8.18 | -2.62% | 600 |
| Nov 26, 2025 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | 2.44% | 600 |
| Nov 25, 2025 | 7.94 | 8.32 | 7.94 | 8.20 | 8.20 | -1.68% | - |
| Nov 24, 2025 | 8.00 | 8.34 | 8.00 | 8.34 | 8.34 | -0.71% | - |
| Nov 21, 2025 | 7.94 | 8.40 | 7.94 | 8.40 | 8.40 | - | - |
| Nov 20, 2025 | 8.10 | 8.50 | 8.10 | 8.40 | 8.40 | -0.47% | - |
| Nov 19, 2025 | 8.10 | 8.44 | 8.10 | 8.44 | 8.44 | 0.24% | - |
| Nov 18, 2025 | 8.30 | 8.62 | 8.30 | 8.42 | 8.42 | -2.77% | - |
| Nov 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% | - |