Kongsberg Gruppen ASA (FRA:KOZ1)
Germany · Delayed Price · Currency is EUR 28.73
+0.01 (0.03%)
Last updated: Aug 26, 2026, 12:28 PM CET
FRA:KOZ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.42 | 28.73 | 28.42 | 28.73 | - | 0.03% | - |
| Aug 25, 2026 | 28.13 | 28.72 | 28.13 | 28.72 | 28.72 | -0.49% | 753 |
| Aug 24, 2026 | 28.46 | 28.86 | 28.38 | 28.86 | 28.86 | -1.64% | 875 |
| Aug 21, 2026 | 28.99 | 29.34 | 28.99 | 29.34 | 29.34 | 0.48% | 20 |
| Aug 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.24% | 1,010 |
| Aug 19, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.64% | - |
| Aug 18, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -3.12% | - |
| Aug 17, 2026 | 30.70 | 30.70 | 29.99 | 30.41 | 30.41 | -1.27% | 463 |
| Aug 14, 2026 | 29.48 | 30.80 | 29.48 | 30.80 | 30.80 | 1.58% | 1,000 |
| Aug 13, 2026 | 30.62 | 30.70 | 30.32 | 30.32 | 30.32 | 1.03% | 604 |
| Aug 12, 2026 | 28.95 | 30.01 | 28.95 | 30.01 | 30.01 | 0.74% | 19 |
| Aug 11, 2026 | 28.06 | 29.79 | 28.06 | 29.79 | 29.79 | 5.68% | 1,019 |
| Aug 10, 2026 | 27.72 | 28.62 | 27.72 | 28.19 | 28.19 | -0.81% | 347 |
| Aug 7, 2026 | 27.34 | 28.64 | 27.34 | 28.42 | 28.42 | 1.61% | 1,744 |
| Aug 6, 2026 | 27.91 | 27.97 | 27.91 | 27.97 | 27.97 | 0.72% | 35 |
| Aug 5, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.87% | - |
| Aug 4, 2026 | 27.16 | 28.30 | 27.16 | 28.30 | 28.30 | 4.24% | 70 |
| Aug 3, 2026 | 26.57 | 27.58 | 26.57 | 27.15 | 27.15 | -0.44% | 1,013 |
| Jul 31, 2026 | 26.50 | 27.27 | 26.50 | 27.27 | 27.27 | 5.01% | 93 |
| Jul 30, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -3.85% | - |
| Jul 29, 2026 | 26.60 | 27.01 | 26.53 | 27.01 | 27.01 | -1.06% | 386 |
| Jul 28, 2026 | 25.87 | 27.30 | 25.87 | 27.30 | 27.30 | 1.56% | 16 |
| Jul 27, 2026 | 27.40 | 27.40 | 26.85 | 26.88 | 26.88 | 2.95% | 119 |
| Jul 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -3.87% | - |
| Jul 23, 2026 | 25.20 | 27.16 | 25.20 | 27.16 | 27.16 | 4.50% | 655 |
| Jul 22, 2026 | 24.81 | 25.99 | 24.81 | 25.99 | 25.99 | 3.96% | 60 |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jul 20, 2026 | 26.01 | 26.01 | 25.19 | 25.40 | 25.40 | -0.74% | 1,272 |
| Jul 17, 2026 | 24.02 | 25.59 | 24.02 | 25.59 | 25.59 | 0.67% | 54 |
| Jul 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.07% | 6 |
| Jul 15, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 1.70% | 60 |
| Jul 14, 2026 | 24.72 | 24.73 | 24.57 | 24.73 | 24.73 | -2.71% | 70 |
| Jul 13, 2026 | 25.81 | 25.81 | 24.73 | 25.42 | 25.42 | -7.40% | 836 |
| Jul 10, 2026 | 27.60 | 27.60 | 26.94 | 27.45 | 27.45 | -3.38% | 650 |
| Jul 9, 2026 | 28.59 | 29.21 | 28.41 | 28.41 | 28.41 | -2.20% | 145 |
| Jul 8, 2026 | 28.57 | 29.05 | 27.99 | 29.05 | 29.05 | 0.10% | 1,146 |
| Jul 7, 2026 | 27.89 | 29.47 | 27.89 | 29.02 | 29.02 | -0.51% | 1,234 |
| Jul 6, 2026 | 29.69 | 29.85 | 29.17 | 29.17 | 29.17 | 0.55% | 1,004 |
| Jul 3, 2026 | 28.16 | 29.15 | 28.16 | 29.01 | 29.01 | 6.38% | 435 |
| Jul 2, 2026 | 27.07 | 27.27 | 26.75 | 27.27 | 27.27 | 0.15% | 1,000 |
| Jul 1, 2026 | 26.98 | 27.65 | 26.98 | 27.23 | 27.23 | 6.70% | 2,620 |
| Jun 30, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.75% | - |
| Jun 29, 2026 | 24.30 | 25.10 | 24.30 | 25.08 | 25.08 | -1.26% | 267 |
| Jun 26, 2026 | 24.76 | 25.40 | 24.76 | 25.40 | 25.40 | - | 100 |
| Jun 25, 2026 | 25.80 | 25.80 | 25.20 | 25.40 | 25.40 | -1.17% | 753 |
| Jun 24, 2026 | 26.47 | 26.47 | 25.50 | 25.70 | 25.70 | -3.82% | 1,286 |
| Jun 23, 2026 | 26.80 | 27.34 | 26.60 | 26.72 | 26.72 | 0.56% | 150 |
| Jun 22, 2026 | 26.82 | 27.84 | 26.57 | 26.57 | 26.57 | -2.21% | 324 |
| Jun 19, 2026 | 26.00 | 27.22 | 26.00 | 27.17 | 27.17 | 2.34% | 201 |
| Jun 18, 2026 | 26.43 | 27.44 | 26.43 | 26.55 | 26.55 | -0.04% | 862 |