Kosmos Energy Ltd. (FRA:KOS1)
Germany
· Delayed Price · Currency is EUR 0.871
+0.027 (3.25%)
At close: Dec 4, 2025
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.42% | - |
| Dec 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.25% | - |
| Dec 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.33% | - |
| Dec 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.68% | - |
| Dec 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.02% | - |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.17% | - |
| Nov 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.56% | - |
| Nov 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.40% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.28% | - |
| Nov 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.78% | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.65% | - |
| Nov 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.98% | - |
| Nov 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.68% | - |
| Nov 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.99% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -11.76% | - |
| Nov 14, 2025 | 1.17 | 1.31 | 1.17 | 1.31 | 1.31 | 10.84% | 2,300 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.66% | - |
| Nov 12, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.40% | 220 |
| Nov 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.91% | - |
| Nov 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.25% | - |
| Nov 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.70% | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.15% | - |
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.08% | - |
| Nov 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.51% | - |
| Nov 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.73% | - |
| Oct 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.23% | - |
| Oct 30, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.32 | 6.43% | - |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.04% | - |
| Oct 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.08% | - |
| Oct 27, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.68% | - |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.35% | - |
| Oct 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.33% | - |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | - |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Oct 17, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -5.25% | 600 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -14.61% | - |
| Oct 15, 2025 | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | 8.96% | 600 |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.27% | - |
| Oct 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.03% | 800 |
| Oct 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Oct 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.48% | - |
| Oct 8, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.07% | 1,000 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.24% | - |
| Oct 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.55% | - |
| Oct 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.79% | - |
| Oct 2, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 3.74% | - |
| Oct 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.41% | - |
| Sep 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.36% | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.56% | - |
| Sep 26, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 4.70% | - |
| Sep 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.40% | - |
| Sep 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Sep 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.95% | - |
| Sep 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.82% | - |
| Sep 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.62% | - |
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Sep 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.83% | - |
| Sep 16, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 3.67% | - |
| Sep 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.33% | - |
| Sep 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.95% | 50 |
| Sep 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.33% | - |
| Sep 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.72% | - |
| Sep 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.30% | - |
| Sep 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.20% | - |
| Sep 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.83% | - |
| Sep 4, 2025 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 0.27% | 300 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.61% | - |
| Sep 2, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | 1.23% | - |
| Sep 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.12% | - |
| Aug 29, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.27% | - |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.55% | - |
| Aug 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.64% | - |
| Aug 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.29% | - |
| Aug 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.13% | - |
| Aug 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.78% | - |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.81% | - |
| Aug 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.02% | - |
| Aug 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.14% | - |
| Aug 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.90% | - |
| Aug 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.54% | - |
| Aug 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.85% | - |
| Aug 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.50% | - |
| Aug 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.30% | - |
| Aug 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.13% | - |
| Aug 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.15% | - |
| Aug 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 0.59% | - |
| Aug 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.10% | - |
| Aug 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.06% | - |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.96% | - |
| Aug 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.13% | - |
| Jul 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | 2.07% | - |
| Jul 30, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -5.51% | - |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.05% | - |
| Jul 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 7.31% | - |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.32% | - |
| Jul 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.08% | - |
| Jul 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.35% | - |
| Jul 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.42% | - |
| Jul 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -10.70% | - |