Skip to main content
Kogan.com Ltd (FRA:UZQ)
Germany flag Germany · Delayed Price · Currency is EUR
1.900
0.00 (0.00%)
At close: Dec 4, 2025

Kogan.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.871.871.871.871.87-1.58%-
Dec 4, 20251.901.901.901.901.90--
Dec 3, 20251.901.901.901.901.902.15%-
Dec 2, 20251.861.861.861.861.861.64%-
Dec 1, 20251.831.831.831.831.83-3.68%-
Nov 28, 20251.901.901.901.901.906.15%-
Nov 27, 20251.791.791.791.791.792.87%-
Nov 26, 20251.741.741.741.741.742.96%-
Nov 25, 20251.691.691.691.691.691.20%-
Nov 24, 20251.671.671.671.671.670.60%-
Nov 21, 20251.661.661.661.661.66--
Nov 20, 20251.661.661.661.661.660.61%-
Nov 19, 20251.651.651.651.651.65--
Nov 18, 20251.651.651.651.651.65-4.07%-
Nov 17, 20251.721.721.721.721.721.18%-
Nov 14, 20251.701.701.701.701.70-1.73%-
Nov 13, 20251.731.731.731.731.73--
Nov 12, 20251.731.731.731.731.730.58%-
Nov 11, 20251.721.721.721.721.72--
Nov 10, 20251.721.721.721.721.721.18%-
Nov 7, 20251.701.701.701.701.700.59%-
Nov 6, 20251.691.691.691.691.69-2.31%-
Nov 5, 20251.731.731.731.731.73-1.70%-
Nov 4, 20251.761.761.761.761.76-0.56%-
Nov 3, 20251.771.771.771.771.77-0.56%-
Oct 31, 20251.781.781.781.781.78-0.56%-
Oct 30, 20251.791.791.791.791.79-2.19%-
Oct 29, 20251.831.831.831.831.832.23%-
Oct 28, 20251.791.791.791.791.79-1.10%-
Oct 27, 20251.811.811.811.811.811.69%-
Oct 24, 20251.781.781.781.781.78-0.56%-
Oct 23, 20251.791.791.791.791.79--
Oct 22, 20251.791.791.791.791.790.56%-
Oct 21, 20251.781.781.781.781.781.14%-
Oct 20, 20251.761.761.761.761.76--
Oct 17, 20251.761.761.761.761.76-3.30%-
Oct 16, 20251.821.821.821.821.82--
Oct 15, 20251.821.821.821.821.82--
Oct 14, 20251.821.821.821.821.82-3.19%-
Oct 13, 20251.881.881.881.881.88-1.57%-
Oct 10, 20251.911.911.911.911.911.06%-
Oct 9, 20251.891.891.891.891.892.72%-
Oct 8, 20251.841.841.841.841.84-3.66%-
Oct 7, 20251.911.911.911.911.911.60%-
Oct 6, 20251.881.881.881.881.88-0.53%-
Oct 3, 20251.891.891.891.891.891.61%-
Oct 2, 20251.861.861.861.861.86--
Oct 1, 20251.861.861.861.861.86-1.59%-
Sep 30, 20251.891.891.891.891.89--
Sep 29, 20251.891.891.891.891.89-0.53%-
Sep 26, 20251.901.901.901.901.90--
Sep 25, 20251.901.901.901.901.90-0.52%-
Sep 24, 20251.911.911.911.911.91-2.05%-
Sep 23, 20251.951.951.951.951.95-1.52%-
Sep 22, 20251.981.981.981.981.98-3.88%-
Sep 19, 20252.062.062.062.062.060.98%-
Sep 18, 20252.042.042.042.042.04--
Sep 17, 20252.042.042.042.042.04-1.92%-
Sep 16, 20252.082.082.082.082.08--
Sep 15, 20252.082.082.082.082.08-0.95%-
Sep 12, 20252.102.102.102.102.100.96%-
Sep 11, 20252.082.082.082.082.08-3.70%-
Sep 10, 20252.162.162.162.162.12--
Sep 9, 20252.162.162.162.162.120.93%-
Sep 8, 20252.142.142.142.142.10-0.93%-
Sep 5, 20252.162.162.162.162.12--
Sep 4, 20252.162.162.162.162.120.93%-
Sep 3, 20252.142.142.142.142.10-0.93%-
Sep 2, 20252.162.162.162.162.12-0.92%-
Sep 1, 20252.182.182.182.182.14-1.80%-
Aug 29, 20252.222.222.222.222.180.91%-
Aug 28, 20252.202.202.202.202.16-0.90%-
Aug 27, 20252.222.222.222.222.18-1.77%-
Aug 26, 20252.262.262.262.262.22-0.88%-
Aug 25, 20252.282.282.282.282.243.64%-
Aug 22, 20252.202.202.202.202.16-0.90%-
Aug 21, 20252.222.222.222.222.182.78%-
Aug 20, 20252.162.162.162.162.12-1.82%-
Aug 19, 20252.202.202.202.202.163.77%-
Aug 18, 20252.122.122.122.122.08-3.64%-
Aug 15, 20252.202.202.202.202.16-0.90%-
Aug 14, 20252.222.222.222.222.180.91%-
Aug 13, 20252.202.202.202.202.160.92%-
Aug 12, 20252.182.182.182.182.140.93%-
Aug 11, 20252.162.162.162.162.12-0.92%-
Aug 8, 20252.182.182.182.182.14--
Aug 7, 20252.182.182.182.182.14--
Aug 6, 20252.182.182.182.182.141.87%-
Aug 5, 20252.142.142.142.142.100.94%-
Aug 4, 20252.122.122.122.122.08-0.93%-
Aug 1, 20252.142.142.142.142.10-0.93%-
Jul 31, 20252.162.162.162.162.120.93%-
Jul 30, 20252.142.142.142.142.10-0.93%-
Jul 29, 20252.162.162.162.162.12-1.82%-
Jul 28, 20252.202.202.202.202.160.92%-
Jul 25, 20252.182.182.182.182.14-1.80%-
Jul 24, 20252.222.222.222.222.18--
Jul 23, 20252.222.222.222.222.180.91%-
Jul 22, 20252.202.202.202.202.16-1.79%-
Jul 21, 20252.242.242.242.242.20--