KOSE Holdings Corporation (BST:49K)
Germany
· Delayed Price · Currency is EUR 29.60
-0.40 (-1.33%)
At close: Apr 27, 2026
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.60 | 29.60 | 29.40 | 29.60 | 29.60 | -1.33% | - |
| Apr 24, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.74% | - |
| Apr 23, 2026 | 29.20 | 29.60 | 29.00 | 29.20 | 29.20 | -1.35% | - |
| Apr 22, 2026 | 29.60 | 29.80 | 29.40 | 29.60 | 29.60 | - | - |
| Apr 21, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| Apr 20, 2026 | 30.60 | 31.00 | 30.60 | 30.80 | 30.80 | -1.28% | - |
| Apr 17, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 1.96% | - |
| Apr 16, 2026 | 30.60 | 30.60 | 30.20 | 30.60 | 30.60 | -2.55% | - |
| Apr 15, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | - |
| Apr 14, 2026 | 30.80 | 31.20 | 30.60 | 31.20 | 31.20 | -1.27% | - |
| Apr 13, 2026 | 31.20 | 31.60 | 31.00 | 31.60 | 31.60 | 1.28% | - |
| Apr 10, 2026 | 31.20 | 31.20 | 31.00 | 31.20 | 31.20 | -1.27% | - |
| Apr 9, 2026 | 31.80 | 31.80 | 31.20 | 31.60 | 31.60 | -4.24% | - |
| Apr 8, 2026 | 32.80 | 33.20 | 32.60 | 33.00 | 33.00 | -1.20% | - |
| Apr 7, 2026 | 33.20 | 33.60 | 33.00 | 33.40 | 33.40 | 1.83% | - |
| Apr 2, 2026 | 32.40 | 32.80 | 32.20 | 32.80 | 32.80 | 0.61% | - |
| Apr 1, 2026 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | -0.61% | - |
| Mar 31, 2026 | 32.00 | 32.80 | 31.80 | 32.80 | 32.80 | 2.50% | - |
| Mar 30, 2026 | 31.80 | 32.00 | 31.60 | 32.00 | 32.00 | 2.56% | - |
| Mar 27, 2026 | 32.20 | 32.40 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 26, 2026 | 31.80 | 32.00 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 25, 2026 | 31.20 | 31.60 | 31.00 | 31.60 | 31.60 | -0.63% | - |
| Mar 24, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | -0.62% | - |
| Mar 23, 2026 | 31.40 | 32.60 | 31.00 | 32.00 | 32.00 | - | - |
| Mar 20, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Mar 19, 2026 | 31.80 | 32.40 | 31.60 | 32.20 | 32.20 | 1.90% | - |
| Mar 18, 2026 | 32.20 | 32.40 | 31.40 | 31.60 | 31.60 | -1.25% | - |
| Mar 17, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | - |
| Mar 16, 2026 | 31.40 | 31.80 | 31.20 | 31.60 | 31.60 | -1.25% | - |
| Mar 13, 2026 | 31.60 | 32.20 | 31.40 | 32.00 | 32.00 | 5.26% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | -1.94% | - |
| Mar 11, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 10, 2026 | 31.40 | 32.00 | 31.40 | 31.60 | 31.60 | -1.25% | - |
| Mar 9, 2026 | 31.00 | 32.00 | 30.40 | 32.00 | 32.00 | 5.26% | - |
| Mar 6, 2026 | 31.20 | 31.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Mar 5, 2026 | 31.20 | 31.60 | 30.60 | 30.80 | 30.80 | -3.75% | - |
| Mar 4, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | - |
| Mar 3, 2026 | 30.80 | 31.20 | 30.60 | 31.00 | 31.00 | -8.82% | - |
| Mar 2, 2026 | 33.80 | 34.00 | 33.20 | 34.00 | 34.00 | 1.19% | - |
| Feb 27, 2026 | 33.80 | 34.00 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Feb 26, 2026 | 33.40 | 33.80 | 33.20 | 33.40 | 33.40 | - | - |
| Feb 25, 2026 | 33.20 | 33.60 | 33.20 | 33.40 | 33.40 | -2.34% | - |
| Feb 24, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | 3.01% | - |
| Feb 23, 2026 | 33.20 | 33.40 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Feb 20, 2026 | 33.00 | 33.40 | 32.80 | 33.40 | 33.40 | 3.09% | - |
| Feb 19, 2026 | 32.60 | 32.60 | 32.20 | 32.40 | 32.40 | -1.82% | - |
| Feb 18, 2026 | 33.00 | 33.20 | 32.80 | 33.00 | 33.00 | - | - |
| Feb 17, 2026 | 32.80 | 33.00 | 32.60 | 33.00 | 33.00 | - | - |
| Feb 16, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Feb 13, 2026 | 33.00 | 33.60 | 33.00 | 33.40 | 33.40 | 1.83% | - |
| Feb 12, 2026 | 33.00 | 33.20 | 32.60 | 32.80 | 32.80 | 0.61% | - |
| Feb 11, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 0.62% | - |
| Feb 10, 2026 | 32.00 | 32.60 | 32.00 | 32.40 | 32.40 | 1.25% | - |
| Feb 9, 2026 | 31.60 | 32.00 | 31.40 | 32.00 | 32.00 | -1.84% | - |
| Feb 6, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 3.82% | - |
| Feb 5, 2026 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | 2.61% | - |
| Feb 4, 2026 | 30.60 | 31.00 | 30.40 | 30.60 | 30.60 | 2.68% | - |
| Feb 3, 2026 | 30.40 | 30.40 | 29.60 | 29.80 | 29.80 | -3.25% | - |
| Feb 2, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 2.67% | - |
| Jan 30, 2026 | 29.80 | 30.20 | 29.80 | 30.00 | 30.00 | 3.45% | - |
| Jan 29, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | -0.68% | - |
| Jan 28, 2026 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | -2.01% | - |
| Jan 27, 2026 | 29.80 | 30.00 | 29.60 | 29.80 | 29.80 | 0.68% | - |
| Jan 26, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jan 23, 2026 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 22, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 21, 2026 | 29.40 | 29.80 | 29.20 | 29.60 | 29.60 | 2.07% | - |
| Jan 20, 2026 | 29.60 | 29.60 | 28.80 | 29.00 | 29.00 | 0.69% | - |
| Jan 19, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jan 16, 2026 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Jan 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Jan 14, 2026 | 27.80 | 28.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Jan 13, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | -2.10% | - |
| Jan 12, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Jan 9, 2026 | 28.40 | 28.40 | 28.00 | 28.40 | 28.40 | 2.16% | - |
| Jan 8, 2026 | 28.40 | 28.60 | 27.60 | 27.80 | 27.80 | -3.47% | 500 |
| Jan 7, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jan 6, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jan 5, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 2.13% | - |
| Jan 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Dec 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Dec 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Dec 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.42 | 1.41% | - |
| Dec 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.03 | -0.70% | - |
| Dec 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.22 | -1.38% | - |
| Dec 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.62 | -1.36% | - |
| Dec 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.01 | -0.68% | - |
| Dec 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.21 | 0.68% | - |
| Dec 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.01 | 0.68% | - |
| Dec 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | 1.39% | - |
| Dec 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.42 | 2.13% | - |
| Dec 9, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 27.83 | -0.70% | - |
| Dec 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.03 | -2.07% | - |
| Dec 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.62 | 2.11% | - |
| Dec 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.03 | 1.43% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.63 | - | - |
| Dec 2, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.63 | -2.10% | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.22 | 1.42% | - |
| Nov 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.83 | 1.44% | - |
| Nov 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.43 | 0.72% | - |