Kosmos Energy Ltd. (FRA:KOS1)
Germany · Delayed Price · Currency is EUR 2.444
+0.200 (8.91%)
At close: Mar 27, 2026
FRA:KOS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 8.91% | - |
| Mar 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.58% | - |
| Mar 25, 2026 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -0.84% | 5,000 |
| Mar 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.26% | 1,000 |
| Mar 23, 2026 | 2.44 | 2.44 | 2.23 | 2.35 | 2.35 | -5.81% | 8,700 |
| Mar 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.28% | - |
| Mar 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 11.38% | - |
| Mar 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.21% | - |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.90% | - |
| Mar 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 5.52% | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 9.06% | - |
| Mar 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.57% | - |
| Mar 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -11.95% | - |
| Mar 10, 2026 | 2.11 | 2.11 | 1.95 | 1.95 | 1.95 | -13.02% | 900 |
| Mar 9, 2026 | 2.31 | 2.46 | 2.24 | 2.24 | 2.24 | 7.43% | 3,500 |
| Mar 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -6.41% | - |
| Mar 5, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 3.82% | 9,000 |
| Mar 4, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.29% | - |
| Mar 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -7.37% | 2,500 |
| Mar 2, 2026 | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | 28.37% | 5,025 |
| Feb 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.25% | - |
| Feb 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -11.63% | - |
| Feb 25, 2026 | 1.89 | 1.99 | 1.89 | 1.92 | 1.92 | -1.69% | 6,650 |
| Feb 24, 2026 | 1.70 | 1.95 | 1.70 | 1.95 | 1.95 | 5.58% | 2,500 |
| Feb 23, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 18.40% | 115 |
| Feb 20, 2026 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | - | 4,999 |
| Feb 19, 2026 | 1.37 | 1.56 | 1.37 | 1.56 | 1.56 | 23.13% | 5,000 |
| Feb 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.32% | - |
| Feb 17, 2026 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -6.38% | 82 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.72% | - |
| Feb 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -13.32% | - |
| Feb 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.37% | 5,000 |
| Feb 11, 2026 | 1.29 | 1.42 | 1.29 | 1.42 | 1.42 | 17.01% | 240 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.73% | - |
| Feb 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 13.70% | - |
| Feb 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -16.09% | - |
| Feb 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.09% | - |
| Feb 4, 2026 | 1.10 | 1.27 | 1.10 | 1.27 | 1.27 | 16.30% | 66 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.63% | - |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -13.32% | - |
| Jan 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10.36% | - |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.21% | - |
| Jan 28, 2026 | 1.12 | 1.30 | 1.12 | 1.30 | 1.30 | 17.48% | 240 |
| Jan 27, 2026 | 1.00 | 1.11 | 1.00 | 1.11 | 1.11 | 7.87% | 5,500 |
| Jan 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.87% | - |
| Jan 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.87% | - |
| Jan 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.96% | - |
| Jan 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.71% | - |
| Jan 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -10.68% | - |
| Jan 19, 2026 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 8.64% | 5,000 |