Skip to main content
logo
Kogan.com Ltd (FRA:UZQ)
Germany flag Germany · Delayed Price · Currency is EUR
1.830
-0.060 (-3.17%)
Last updated: Feb 20, 2026, 8:08 AM CET

Kogan.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20261.831.831.831.831.83-3.17%-
Feb 19, 20261.891.891.891.891.891.61%-
Feb 18, 20261.861.861.861.861.863.33%-
Feb 17, 20261.801.801.801.801.801.69%-
Feb 16, 20261.771.771.771.771.77--
Feb 13, 20261.771.771.771.771.77-4.32%-
Feb 12, 20261.851.851.851.851.85-7.04%-
Feb 11, 20261.991.991.991.991.990.51%-
Feb 10, 20261.981.981.981.981.98-0.50%-
Feb 9, 20261.991.991.991.991.992.05%-
Feb 6, 20261.951.951.951.951.95-5.34%-
Feb 5, 20262.062.062.062.062.06--
Feb 4, 20262.062.062.062.062.06-1.90%-
Feb 3, 20262.102.102.102.102.10-0.94%-
Feb 2, 20262.122.122.122.122.12--
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%-