Kogan.com Ltd (FRA:UZQ)
Germany · Delayed Price · Currency is EUR 1.670
+0.010 (0.60%)
At close: Nov 24, 2025
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | - |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.15% | - |
| Nov 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Nov 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Nov 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Nov 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Nov 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Nov 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Nov 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Nov 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Nov 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Nov 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Nov 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Oct 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Oct 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Oct 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Oct 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Oct 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Oct 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Oct 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Oct 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Oct 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Oct 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Oct 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Oct 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Oct 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Oct 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Oct 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Sep 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Sep 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Sep 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Sep 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |