Kohl's Corporation (FRA:KHP)
Germany · Delayed Price · Currency is EUR 13.95
+0.26 (1.90%)
At close: Sep 9, 2025
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1.90% | 1,415 |
| Sep 8, 2025 | 14.01 | 14.06 | 13.69 | 13.69 | - | -4.69% | 1,415 |
| Sep 5, 2025 | 14.00 | 14.37 | 14.00 | 14.37 | - | 6.65% | 3,900 |
| Sep 4, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | - | 1.66% | - |
| Sep 3, 2025 | 13.66 | 14.00 | 13.25 | 13.25 | - | 3.97% | 400 |
| Sep 2, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | 0.13% | 77 |
| Sep 1, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | - | -2.66% | 77 |
| Aug 29, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | 0.23% | 77 |
| Aug 28, 2025 | 13.63 | 13.93 | 13.05 | 13.05 | - | -0.34% | 2,612 |
| Aug 27, 2025 | 11.09 | 14.35 | 11.09 | 13.09 | - | 19.02% | 3,242 |
| Aug 26, 2025 | 11.94 | 11.94 | 11.00 | 11.00 | - | -6.38% | 3,215 |
| Aug 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | - | 3.32% | - |
| Aug 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | - | 0.25% | 200 |
| Aug 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | - | -2.39% | 200 |
| Aug 20, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | - | 0.80% | 200 |
| Aug 19, 2025 | 11.57 | 11.57 | 11.53 | 11.53 | - | -1.10% | 200 |
| Aug 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | - | -6.00% | 71 |
| Aug 15, 2025 | 12.35 | 12.40 | 12.30 | 12.40 | - | 1.41% | 2,500 |
| Aug 14, 2025 | 11.83 | 12.23 | 11.61 | 12.23 | - | 6.22% | 1,190 |
| Aug 13, 2025 | 10.88 | 11.51 | 10.88 | 11.51 | - | 4.67% | 2,100 |
| Aug 12, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | - | 14.50% | 4,750 |
| Aug 11, 2025 | 9.48 | 9.61 | 9.48 | 9.61 | - | - | 70 |
| Aug 8, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | -1.15% | 350 |
| Aug 7, 2025 | 10.00 | 10.00 | 9.72 | 9.72 | - | -3.89% | 350 |
| Aug 6, 2025 | 9.78 | 10.11 | 9.78 | 10.11 | - | 3.56% | 120 |
| Aug 5, 2025 | 9.80 | 9.80 | 9.76 | 9.76 | - | 5.53% | 500 |
| Aug 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | 0.57% | 2,555 |
| Aug 1, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | - | -7.89% | 2,555 |
| Jul 31, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1.00% | - |
| Jul 30, 2025 | 10.03 | 10.03 | 9.89 | 9.89 | - | -9.99% | 700 |
| Jul 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | - | 0.11% | 1,675 |
| Jul 28, 2025 | 11.06 | 11.06 | 10.97 | 10.97 | - | 2.05% | 1,675 |
| Jul 25, 2025 | 11.53 | 11.69 | 10.75 | 10.75 | - | -7.29% | 200 |
| Jul 24, 2025 | 10.35 | 11.60 | 10.35 | 11.60 | - | 14.85% | 738 |
| Jul 23, 2025 | 12.75 | 12.75 | 10.10 | 10.10 | - | -17.13% | 5,405 |
| Jul 22, 2025 | 9.09 | 15.43 | 9.09 | 12.19 | - | 37.56% | 7,515 |
| Jul 21, 2025 | 8.16 | 8.86 | 8.16 | 8.86 | - | 7.26% | 100 |
| Jul 18, 2025 | 8.23 | 8.26 | 8.23 | 8.26 | - | 2.97% | 100 |
| Jul 17, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | - | 1.45% | 520 |
| Jul 16, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | -1.56% | 520 |
| Jul 15, 2025 | 8.27 | 8.27 | 8.03 | 8.03 | - | -0.19% | 520 |
| Jul 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -1.29% | 500 |
| Jul 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | -2.37% | 500 |
| Jul 10, 2025 | 7.91 | 8.35 | 7.91 | 8.35 | - | 5.28% | 500 |
| Jul 9, 2025 | 7.67 | 7.93 | 7.67 | 7.93 | - | 4.11% | 140 |
| Jul 8, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | -1.74% | 707 |
| Jul 7, 2025 | 7.78 | 7.78 | 7.75 | 7.75 | - | -0.53% | 707 |
| Jul 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | - | 0.85% | 200 |
| Jul 3, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | - | -3.64% | - |
| Jul 2, 2025 | 7.74 | 8.05 | 7.74 | 8.02 | - | 0.50% | 200 |