Kojamo Oyj (BIT:1KOJA)
Italy
· Delayed Price · Currency is EUR 10.47
+0.03 (0.29%)
At close: Dec 5, 2025
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.29% | - |
| Dec 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Dec 2, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.15% | - |
| Dec 1, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2.00% | - |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | - |
| Nov 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.99% | - |
| Nov 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 13.66% | - |
| Nov 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -11.09% | - |
| Nov 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | - |
| Nov 20, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% | - |
| Nov 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% | - |
| Nov 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.76% | - |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | - |
| Nov 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% | - |
| Nov 13, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | - |
| Nov 12, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | - |
| Nov 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% | - |
| Nov 10, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.38% | - |
| Nov 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.76% | - |
| Nov 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% | - |
| Nov 5, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.12% | - |
| Nov 4, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% | - |
| Nov 3, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% | - |
| Oct 31, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.05% | - |
| Oct 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | - |
| Oct 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | - |
| Oct 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.29% | - |
| Oct 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Oct 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.86% | - |
| Oct 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% | - |
| Oct 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.67% | - |
| Oct 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% | - |
| Oct 20, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% | - |
| Oct 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | - |
| Oct 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.28% | - |
| Oct 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% | - |
| Oct 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Oct 13, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% | - |
| Oct 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.52% | - |
| Oct 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.66% | - |
| Oct 8, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.14% | - |
| Oct 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% | - |
| Oct 6, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.14% | - |
| Oct 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | - |
| Oct 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | - |
| Oct 1, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.38% | - |
| Sep 30, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.35% | - |
| Sep 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.14% | - |
| Sep 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | - |
| Sep 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | - |
| Sep 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | - |
| Sep 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.66% | - |
| Sep 22, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.47% | - |
| Sep 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.28% | - |
| Sep 18, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% | - |
| Sep 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Sep 16, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |
| Sep 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.46% | - |
| Sep 12, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.83% | - |
| Sep 11, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.54% | - |
| Sep 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.55% | - |
| Sep 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.63% | - |
| Sep 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3.27% | - |
| Sep 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.52% | - |
| Sep 4, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.57% | - |
| Sep 3, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.50% | - |
| Sep 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | - |
| Sep 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | - |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.96% | - |
| Aug 28, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Aug 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.51% | - |
| Aug 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.08% | - |
| Aug 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.67% | - |
| Aug 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.60% | - |
| Aug 20, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% | - |
| Aug 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Aug 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Aug 14, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% | - |
| Aug 13, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.95% | - |
| Aug 12, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% | - |
| Aug 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.92% | - |
| Aug 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.65% | - |
| Aug 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.28% | - |
| Aug 6, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.55% | - |
| Aug 5, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.89% | - |
| Aug 4, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 1, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.00% | - |
| Jul 31, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.92% | - |
| Jul 30, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.51% | - |
| Jul 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.89% | - |
| Jul 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.54% | - |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | - |
| Jul 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% | - |
| Jul 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.36% | - |
| Jul 22, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 2.11% | - |
| Jul 21, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.28% | - |
| Jul 18, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.64% | - |