Kogan.com Ltd (FRA:UZQ)
Germany · Delayed Price · Currency is EUR 2.260
+0.040 (1.80%)
At close: Jan 9, 2026
Kogan.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Jan 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jan 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| Jan 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Jan 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jan 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Dec 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Dec 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Dec 23, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | - |
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | - |
| Dec 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Dec 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Dec 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Dec 15, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.65% | 215 |
| Dec 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Dec 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Dec 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Dec 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Dec 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Dec 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| 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% | - |