KOSÉ Corporation (FRA:49K)
Germany
· Delayed Price · Currency is EUR 29.00
+0.20 (0.69%)
Last updated: Dec 5, 2025, 9:59 AM CET
KOSÉ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 28, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Nov 26, 2025 | 27.60 | 27.80 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Nov 21, 2025 | 27.40 | 27.60 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 20, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -17.07% | - |
| Nov 10, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Nov 7, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.60 | 32.80 | 32.80 | -1.80% | - |
| Nov 5, 2025 | 33.40 | 33.40 | 33.20 | 33.40 | 33.40 | -2.34% | - |
| Nov 4, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | 3.64% | - |
| Nov 3, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | - | - |
| Oct 31, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Oct 29, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 27, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Oct 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Oct 23, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Oct 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Oct 21, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 1.17% | - |
| Oct 20, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Oct 17, 2025 | 33.40 | 33.40 | 33.20 | 33.40 | 33.40 | 1.21% | - |
| Oct 16, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.85% | - |
| Oct 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Oct 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Oct 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Oct 10, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 1.84% | - |
| Oct 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Oct 7, 2025 | 32.80 | 32.80 | 32.60 | 32.80 | 32.80 | -1.80% | - |
| Oct 6, 2025 | 33.40 | 33.60 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Oct 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Oct 2, 2025 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | 2.37% | - |
| Oct 1, 2025 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | - | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Sep 29, 2025 | 33.60 | 33.60 | 33.40 | 33.60 | 33.60 | -0.59% | - |
| Sep 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Sep 25, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Sep 24, 2025 | 33.60 | 33.60 | 33.40 | 33.60 | 33.60 | - | - |
| Sep 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Sep 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Sep 19, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | -4.57% | - |
| Sep 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Sep 17, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Sep 15, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | - | - |
| Sep 12, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Sep 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Sep 10, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | -1.18% | - |
| Sep 9, 2025 | 33.80 | 33.80 | 33.60 | 33.80 | 33.80 | 1.20% | - |
| Sep 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Sep 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Sep 4, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 1.20% | - |
| Sep 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Sep 2, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Sep 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Aug 29, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Aug 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Aug 27, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 26, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Aug 25, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -2.35% | - |
| Aug 22, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 0.59% | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Aug 20, 2025 | 34.40 | 34.40 | 34.20 | 34.40 | 34.40 | 1.18% | - |
| Aug 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 18, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 1.19% | - |
| Aug 15, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Aug 14, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Aug 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Aug 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Aug 8, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Aug 7, 2025 | 34.60 | 34.80 | 33.60 | 33.60 | 33.60 | -0.59% | 100 |
| Aug 6, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Aug 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Aug 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Aug 1, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jul 31, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Jul 30, 2025 | 33.20 | 33.20 | 33.00 | 33.20 | 33.20 | 0.61% | - |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jul 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Jul 25, 2025 | 32.80 | 32.80 | 32.40 | 32.60 | 32.60 | -2.40% | - |
| Jul 24, 2025 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 23, 2025 | 33.60 | 33.60 | 33.20 | 33.40 | 33.40 | 5.03% | - |
| Jul 22, 2025 | 31.60 | 31.80 | 31.40 | 31.80 | 31.80 | -1.24% | - |
| Jul 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Jul 18, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jul 17, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 16, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | -2.42% | - |
| Jul 15, 2025 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | -0.60% | - |
| Jul 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jul 11, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 0.60% | - |