Kohl's Corporation (FRA:KHP)
Germany · Delayed Price · Currency is EUR 11.61
+0.10 (0.83%)
Last updated: Aug 14, 2025
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.83 | 11.83 | 11.61 | 11.61 | - | 0.83% | - |
| 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 |
| Jul 1, 2025 | 7.11 | 7.98 | 7.11 | 7.98 | - | 11.16% | 500 |
| Jun 30, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1.37% | 350 |
| Jun 27, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | - | 2.55% | 403 |
| Jun 26, 2025 | 6.89 | 6.97 | 6.89 | 6.91 | - | -1.06% | 403 |
| Jun 25, 2025 | 7.02 | 7.02 | 6.98 | 6.98 | - | -0.30% | 357 |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.01% | - |
| Jun 23, 2025 | 7.07 | 7.10 | 7.00 | 7.00 | - | -1.99% | 884 |
| Jun 20, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | -0.29% | 130 |
| Jun 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | -2.64% | - |
| Jun 18, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | - | -2.23% | 130 |
| Jun 17, 2025 | 7.61 | 7.61 | 7.53 | 7.53 | - | 5.19% | 100 |
| Jun 16, 2025 | 6.99 | 7.15 | 6.99 | 7.15 | - | -2.25% | 300 |
| Jun 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | -2.61% | - |
| Jun 12, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | -3.91% | 415 |
| Jun 11, 2025 | 8.07 | 8.31 | 7.82 | 7.82 | - | -6.56% | 415 |
| Jun 10, 2025 | 7.81 | 8.41 | 7.81 | 8.37 | - | 10.54% | 4,400 |
| Jun 9, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | -2.85% | - |
| Jun 6, 2025 | 7.33 | 7.80 | 7.33 | 7.79 | - | 10.33% | 2,210 |