Skip to main content
logo
Kogan.com Ltd (FRA:UZQ)
Germany flag Germany · Delayed Price · Currency is EUR
2.120
-0.080 (-3.64%)
At close: Jan 30, 2026

Kogan.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.122.122.122.122.12-3.64%-
Jan 29, 20262.202.202.202.202.20-0.90%-
Jan 28, 20262.222.222.222.222.22-2.63%-
Jan 27, 20262.282.282.282.282.280.88%-
Jan 26, 20262.262.262.262.262.26--
Jan 23, 20262.262.262.262.262.260.89%-
Jan 22, 20262.242.242.242.242.243.70%-
Jan 21, 20262.162.162.162.162.16-2.70%-
Jan 20, 20262.222.222.222.222.22--
Jan 19, 20262.222.222.222.222.22--
Jan 16, 20262.222.222.222.222.220.91%-
Jan 15, 20262.202.202.202.202.20-0.90%-
Jan 14, 20262.222.222.222.222.220.91%-
Jan 13, 20262.202.202.202.202.200.92%-
Jan 12, 20262.182.182.182.182.18-3.54%-
Jan 9, 20262.262.262.262.262.261.80%-
Jan 8, 20262.222.222.222.222.22--
Jan 7, 20262.222.222.222.222.223.74%-
Jan 6, 20262.142.142.142.142.143.88%-
Jan 5, 20262.062.062.062.062.06-0.96%-
Jan 2, 20262.082.082.082.082.082.97%-
Dec 30, 20252.022.022.022.022.021.00%-
Dec 29, 20252.002.002.002.002.002.04%-
Dec 23, 20251.961.961.961.961.963.16%-
Dec 22, 20251.901.901.901.901.902.70%-
Dec 19, 20251.851.851.851.851.851.65%-
Dec 18, 20251.821.821.821.821.821.11%-
Dec 17, 20251.801.801.801.801.80--
Dec 16, 20251.801.801.801.801.80-2.70%-
Dec 15, 20251.841.851.841.851.851.65%215
Dec 12, 20251.821.821.821.821.82-1.09%-
Dec 11, 20251.841.841.841.841.84-1.08%-
Dec 10, 20251.861.861.861.861.86-2.11%-
Dec 9, 20251.901.901.901.901.90--
Dec 8, 20251.901.901.901.901.901.60%-
Dec 5, 20251.871.871.871.871.87-1.58%-
Dec 4, 20251.901.901.901.901.90--
Dec 3, 20251.901.901.901.901.902.15%-
Dec 2, 20251.861.861.861.861.861.64%-
Dec 1, 20251.831.831.831.831.83-3.68%-
Nov 28, 20251.901.901.901.901.906.15%-
Nov 27, 20251.791.791.791.791.792.87%-
Nov 26, 20251.741.741.741.741.742.96%-
Nov 25, 20251.691.691.691.691.691.20%-
Nov 24, 20251.671.671.671.671.670.60%-
Nov 21, 20251.661.661.661.661.66--
Nov 20, 20251.661.661.661.661.660.61%-
Nov 19, 20251.651.651.651.651.65--
Nov 18, 20251.651.651.651.651.65-4.07%-
Nov 17, 20251.721.721.721.721.721.18%-