Kosmos Energy Ltd. (FRA:KOS1)
Germany · Delayed Price · Currency is EUR 0.8100
+0.0922 (12.84%)
At close: Dec 19, 2025
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.17 | 1.31 | 1.17 | 1.31 | 1.31 | 10.84% | 2,300 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.66% | - |
| Nov 12, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.40% | 220 |
| Nov 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.91% | - |
| Nov 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.25% | - |
| Nov 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.70% | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.15% | - |
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.08% | - |
| Nov 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.51% | - |
| Nov 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.73% | - |
| Oct 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.23% | - |
| Oct 30, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.32 | 6.43% | - |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.04% | - |
| Oct 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.08% | - |
| Oct 27, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.68% | - |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.35% | - |
| Oct 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.33% | - |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | - |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Oct 17, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -5.25% | 600 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -14.61% | - |
| Oct 15, 2025 | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | 8.96% | 600 |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.27% | - |
| Oct 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.03% | 800 |