Kohl's Corporation (FRA:KHP)
Germany
· Delayed Price · Currency is EUR 19.99
-0.55 (-2.69%)
At close: Dec 3, 2025
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.43% | - |
| Dec 3, 2025 | 21.11 | 21.11 | 19.99 | 19.99 | 19.99 | -2.69% | 690 |
| Dec 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.54% | - |
| Dec 1, 2025 | 20.75 | 21.08 | 20.75 | 21.08 | 21.08 | 0.36% | 490 |
| Nov 28, 2025 | 20.76 | 21.00 | 20.76 | 21.00 | 21.00 | 2.14% | 150 |
| Nov 27, 2025 | 20.58 | 20.61 | 20.56 | 20.56 | 20.56 | -2.67% | 700 |
| Nov 26, 2025 | 19.05 | 21.23 | 19.05 | 21.13 | 21.13 | 9.46% | 1,091 |
| Nov 25, 2025 | 13.59 | 19.30 | 13.59 | 19.30 | 19.30 | 42.46% | 4,429 |
| Nov 24, 2025 | 13.74 | 13.75 | 13.55 | 13.55 | 13.55 | 5.14% | 1,300 |
| Nov 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -3.55% | - |
| Nov 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.74% | - |
| Nov 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.16% | - |
| Nov 18, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -6.67% | - |
| Nov 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.04% | - |
| Nov 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.12% | - |
| Nov 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.77% | - |
| Nov 12, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.41% | - |
| Nov 11, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 3.11% | - |
| Nov 10, 2025 | 14.55 | 14.85 | 14.55 | 14.85 | 14.85 | 2.98% | 25 |
| Nov 7, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -5.64% | - |
| Nov 6, 2025 | 15.07 | 15.28 | 15.07 | 15.28 | 15.28 | 9.05% | 500 |
| Nov 5, 2025 | 13.92 | 14.01 | 13.92 | 14.01 | 14.01 | 0.79% | 2,000 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.67% | - |
| Nov 3, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.04% | - |
| Oct 31, 2025 | 13.63 | 13.85 | 13.63 | 13.85 | 13.85 | 1.99% | 713 |
| Oct 30, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.83% | - |
| Oct 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.42% | 500 |
| Oct 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.96% | - |
| Oct 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.45% | - |
| Oct 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -3.12% | - |
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.13% | - |
| Oct 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.82% | - |
| Oct 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 3.91% | - |
| Oct 20, 2025 | 13.22 | 13.24 | 13.22 | 13.24 | 13.24 | 0.18% | 360 |
| Oct 17, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.24% | - |
| Oct 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.20% | - |
| Oct 15, 2025 | 13.25 | 13.62 | 13.25 | 13.62 | 13.62 | 4.61% | 40 |
| Oct 14, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.35% | - |
| Oct 13, 2025 | 12.02 | 13.20 | 12.02 | 13.20 | 13.20 | 0.47% | 7,809 |
| Oct 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.88% | - |
| Oct 9, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.73% | - |
| Oct 8, 2025 | 13.52 | 13.77 | 13.52 | 13.77 | 13.77 | -0.86% | 553 |
| Oct 7, 2025 | 13.98 | 13.98 | 13.89 | 13.89 | 13.89 | -3.00% | 800 |
| Oct 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2.79% | - |
| Oct 3, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.80% | - |
| Oct 2, 2025 | 13.40 | 14.18 | 13.40 | 14.04 | 14.04 | 8.92% | 6,900 |
| Oct 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.48% | - |
| Sep 30, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.73% | - |
| Sep 29, 2025 | 13.73 | 13.73 | 13.18 | 13.18 | 13.18 | -3.17% | 5,300 |
| Sep 26, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -6.33% | - |
| Sep 25, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.29% | - |
| Sep 24, 2025 | 14.50 | 14.57 | 14.50 | 14.57 | 14.57 | 2.87% | 1,350 |
| Sep 23, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.80% | - |
| Sep 22, 2025 | 14.66 | 14.66 | 14.28 | 14.28 | 14.28 | -1.92% | 1,350 |
| Sep 19, 2025 | 14.68 | 15.16 | 14.56 | 14.56 | 14.56 | -2.75% | 7,801 |
| Sep 18, 2025 | 14.55 | 14.97 | 14.55 | 14.97 | 14.97 | 0.67% | 1,750 |
| Sep 17, 2025 | 13.88 | 15.30 | 13.88 | 14.87 | 14.87 | 8.60% | 1,600 |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.95% | 1,480 |
| Sep 15, 2025 | 13.03 | 13.05 | 13.03 | 13.05 | 13.05 | -4.28% | 10 |
| Sep 12, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.68% | - |
| Sep 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -3.31% | - |
| Sep 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.37% | - |
| Sep 9, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.85 | 1.90% | - |
| Sep 8, 2025 | 14.01 | 14.06 | 13.69 | 13.69 | 13.59 | -4.69% | 1,415 |
| Sep 5, 2025 | 14.00 | 14.37 | 14.00 | 14.37 | 14.26 | 6.65% | 3,900 |
| Sep 4, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.37 | 1.66% | - |
| Sep 3, 2025 | 13.66 | 14.00 | 13.25 | 13.25 | 13.15 | 3.97% | 400 |
| Sep 2, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | 0.13% | - |
| Sep 1, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.63 | -2.66% | - |
| Aug 29, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.98 | 0.23% | 77 |
| Aug 28, 2025 | 13.63 | 13.93 | 13.05 | 13.05 | 12.95 | -0.34% | 2,612 |
| Aug 27, 2025 | 11.09 | 14.35 | 11.09 | 13.09 | 12.99 | 19.02% | 3,242 |
| Aug 26, 2025 | 11.94 | 11.94 | 11.00 | 11.00 | 10.92 | -6.38% | 3,215 |
| Aug 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.66 | 3.32% | - |
| Aug 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.29 | 0.25% | - |
| Aug 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.26 | -2.39% | - |
| Aug 20, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.53 | 0.80% | - |
| Aug 19, 2025 | 11.57 | 11.57 | 11.53 | 11.53 | 11.44 | -1.10% | 200 |
| Aug 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | -6.00% | 71 |
| Aug 15, 2025 | 12.35 | 12.40 | 12.30 | 12.40 | 12.31 | 1.41% | 2,500 |
| Aug 14, 2025 | 11.83 | 12.23 | 11.61 | 12.23 | 12.14 | 6.22% | 1,190 |
| Aug 13, 2025 | 10.88 | 11.51 | 10.88 | 11.51 | 11.43 | 4.67% | 2,100 |
| Aug 12, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 10.92 | 14.50% | 4,750 |
| Aug 11, 2025 | 9.48 | 9.61 | 9.48 | 9.61 | 9.53 | - | 70 |
| Aug 8, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.53 | -1.15% | 350 |
| Aug 7, 2025 | 10.00 | 10.00 | 9.72 | 9.72 | 9.64 | -3.89% | 350 |
| Aug 6, 2025 | 9.78 | 10.11 | 9.78 | 10.11 | 10.03 | 3.56% | 120 |
| Aug 5, 2025 | 9.80 | 9.80 | 9.76 | 9.76 | 9.69 | 5.53% | 500 |
| Aug 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | 0.57% | - |
| Aug 1, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.13 | -7.89% | 2,555 |
| Jul 31, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.91 | 1.00% | - |
| Jul 30, 2025 | 10.03 | 10.03 | 9.89 | 9.89 | 9.81 | -9.99% | 700 |
| Jul 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.90 | 0.11% | - |
| Jul 28, 2025 | 11.06 | 11.06 | 10.97 | 10.97 | 10.89 | 2.05% | 1,675 |
| Jul 25, 2025 | 11.53 | 11.69 | 10.75 | 10.75 | 10.67 | -7.29% | 200 |
| Jul 24, 2025 | 10.35 | 11.60 | 10.35 | 11.60 | 11.51 | 14.85% | 738 |
| Jul 23, 2025 | 12.75 | 12.75 | 10.10 | 10.10 | 10.02 | -17.13% | 5,405 |
| Jul 22, 2025 | 9.09 | 15.43 | 9.09 | 12.19 | 12.09 | 37.56% | 7,515 |
| Jul 21, 2025 | 8.16 | 8.86 | 8.16 | 8.86 | 8.79 | 7.26% | 100 |
| Jul 18, 2025 | 8.23 | 8.26 | 8.23 | 8.26 | 8.20 | 2.97% | 100 |