Kosmos Energy Ltd. (FRA:KOS1)
Germany · Delayed Price · Currency is EUR 1.197
-0.107 (-8.21%)
At close: Jan 29, 2026
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.79% | - |
| Jan 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.73% | - |
| Jan 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 20.69% | - |
| Jan 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.98% | - |
| Jan 12, 2026 | 0.73 | 0.84 | 0.73 | 0.84 | 0.84 | 16.15% | 1,300 |
| Jan 9, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.20% | - |
| Jan 8, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.85% | - |
| Jan 7, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.51% | - |
| Jan 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 12.91% | - |
| Jan 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.96% | - |
| Jan 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.97% | 1,400 |
| Dec 30, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 2.37% | 430 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -8.95% | - |
| Dec 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.47% | - |
| Dec 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.95% | - |
| Dec 19, 2025 | 0.70 | 0.81 | 0.70 | 0.81 | 0.81 | 12.84% | 1,400 |
| Dec 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.15% | - |
| Dec 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.75% | - |
| Dec 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.02% | - |
| Dec 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.26% | - |
| Dec 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.88% | - |
| Dec 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.92% | - |
| Dec 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.70% | - |
| Dec 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.48% | - |
| Dec 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.62% | - |
| Dec 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.42% | - |
| Dec 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.25% | - |
| Dec 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.33% | - |
| Dec 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.68% | - |
| Dec 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.02% | - |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.17% | - |
| Nov 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.56% | - |
| Nov 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.40% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.28% | - |
| Nov 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.78% | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.65% | - |
| Nov 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.98% | - |
| Nov 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.68% | - |
| Nov 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.99% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -11.76% | - |