Skip to main content
logo
Kongsberg Gruppen ASA (FRA:KOZ1)
Germany flag Germany · Delayed Price · Currency is EUR
30.09
+0.03 (0.10%)
At close: Sep 18, 2026

FRA:KOZ1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202629.6530.0929.6530.0930.090.10%1,000
Sep 17, 202628.8330.0628.8330.0630.063.62%687
Sep 16, 202628.0629.2528.0629.0129.011.43%104
Sep 15, 202628.4028.6028.4028.6028.600.67%253
Sep 14, 202627.7528.5727.7528.4128.413.46%1,071
Sep 11, 202627.4627.4627.4627.4627.46-2.28%-
Sep 10, 202627.5628.1027.5628.1028.101.41%5
Sep 9, 202627.4427.9727.4427.7127.710.04%164
Sep 8, 202627.7027.7027.7027.7027.70-210
Sep 7, 202628.1828.5627.7027.7027.70-1.39%1,260
Sep 4, 202628.0928.0928.0928.0928.09-0.32%-
Sep 3, 202628.1828.1828.1828.1828.18-2.63%-
Sep 2, 202628.6429.1428.6428.9428.941.08%245
Sep 1, 202628.6328.6328.6328.6328.63-0.62%-
Aug 31, 202628.8128.8128.8128.8128.810.70%380
Aug 28, 202628.6228.6228.6128.6128.611.92%300
Aug 27, 202628.0728.0728.0728.0728.07-2.30%-
Aug 26, 202628.4228.7328.4228.7328.730.03%7
Aug 25, 202628.1328.7228.1328.7228.72-0.49%753
Aug 24, 202628.4628.8628.3828.8628.86-1.64%875
Aug 21, 202628.9929.3428.9929.3429.340.48%20
Aug 20, 202629.2029.2029.2029.2029.20-0.24%1,010
Aug 19, 202629.2729.2729.2729.2729.27-0.64%-
Aug 18, 202629.4629.4629.4629.4629.46-3.12%-
Aug 17, 202630.7030.7029.9930.4130.41-1.27%463
Aug 14, 202629.4830.8029.4830.8030.801.58%1,000
Aug 13, 202630.6230.7030.3230.3230.321.03%604
Aug 12, 202628.9530.0128.9530.0130.010.74%19
Aug 11, 202628.0629.7928.0629.7929.795.68%1,019
Aug 10, 202627.7228.6227.7228.1928.19-0.81%347
Aug 7, 202627.3428.6427.3428.4228.421.61%1,744
Aug 6, 202627.9127.9727.9127.9727.970.72%35
Aug 5, 202627.7727.7727.7727.7727.77-1.87%-
Aug 4, 202627.1628.3027.1628.3028.304.24%70
Aug 3, 202626.5727.5826.5727.1527.15-0.44%1,013
Jul 31, 202626.5027.2726.5027.2727.275.01%93
Jul 30, 202625.9725.9725.9725.9725.97-3.85%-
Jul 29, 202626.6027.0126.5327.0127.01-1.06%386
Jul 28, 202625.8727.3025.8727.3027.301.56%16
Jul 27, 202627.4027.4026.8526.8826.882.95%119
Jul 24, 202626.1126.1126.1126.1126.11-3.87%-
Jul 23, 202625.2027.1625.2027.1627.164.50%655
Jul 22, 202624.8125.9924.8125.9925.993.96%60
Jul 21, 202625.0025.0025.0025.0025.00-1.57%-
Jul 20, 202626.0126.0125.1925.4025.40-0.74%1,272
Jul 17, 202624.0225.5924.0225.5925.590.67%54
Jul 16, 202625.4225.4225.4225.4225.421.07%6
Jul 15, 202625.0025.1525.0025.1525.151.70%60
Jul 14, 202624.7224.7324.5724.7324.73-2.71%70
Jul 13, 202625.8125.8124.7325.4225.42-7.40%836