Kosmos Energy Ltd. (FRA:KOS1)
Germany · Delayed Price · Currency is EUR 2.330
-0.010 (-0.43%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:KOS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | - | 7.83% | - |
| Apr 22, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 5.85% | - |
| Apr 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.84% | - |
| Apr 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Apr 17, 2026 | 2.17 | 2.17 | 2.11 | 2.11 | 2.11 | - | 5,000 |
| Apr 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.93% | - |
| Apr 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -5.09% | - |
| Apr 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Apr 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.35% | - |
| Apr 10, 2026 | 2.10 | 2.27 | 2.10 | 2.23 | 2.23 | -4.29% | 3,150 |
| Apr 9, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 3.56% | - |
| Apr 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -18.18% | - |
| Apr 7, 2026 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | 12.29% | 10,000 |
| Apr 2, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 10.17% | - |
| Apr 1, 2026 | 2.31 | 2.31 | 2.22 | 2.22 | 2.22 | -10.07% | 5,000 |
| Mar 31, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -3.02% | - |
| Mar 30, 2026 | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | 4.30% | - |
| 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 |