Kojamo Oyj (FRA:V4OC)
Germany
· Delayed Price · Currency is EUR 10.29
-0.03 (-0.29%)
At close: Dec 4, 2025
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.85% | - |
| Dec 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% | - |
| Dec 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.58% | - |
| Dec 2, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.80% | - |
| Dec 1, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.94% | - |
| Nov 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.04% | - |
| Nov 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% | - |
| Nov 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.43% | - |
| Nov 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.95% | - |
| Nov 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.64% | - |
| Nov 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Nov 19, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.57% | - |
| Nov 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.68% | - |
| Nov 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% | - |
| Nov 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.96% | - |
| Nov 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.04% | - |
| Nov 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.25% | - |
| Nov 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.89% | - |
| Nov 10, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.71% | - |
| Nov 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.53% | - |
| Nov 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.96% | - |
| Nov 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | - |
| Nov 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.76% | - |
| Nov 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% | - |
| Oct 31, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.87% | - |
| Oct 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.37% | - |
| Oct 29, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.26% | - |
| Oct 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.34% | - |
| Oct 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.66% | - |
| Oct 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.66% | - |
| Oct 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.76% | - |
| Oct 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% | - |
| Oct 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.76% | - |
| Oct 20, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.67% | - |
| Oct 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.04% | - |
| Oct 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.67% | - |
| Oct 15, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 2.66% | - |
| Oct 14, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.77% | - |
| Oct 13, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.15% | - |
| Oct 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | - |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | - |
| Oct 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% | - |
| Oct 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.15% | - |
| Oct 6, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% | - |
| Oct 3, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -2.35% | - |
| Oct 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.57% | - |
| Oct 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.41% | - |
| Sep 30, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 2.60% | - |
| Sep 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | - |
| Sep 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.33% | - |
| Sep 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | - |
| Sep 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Sep 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.85% | - |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% | - |
| Sep 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.30% | - |
| Sep 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.22% | - |
| Sep 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.02% | - |
| Sep 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.02% | - |
| Sep 15, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.65% | - |
| Sep 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Sep 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.27% | - |
| Sep 10, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.83% | - |
| Sep 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.25% | - |
| Sep 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.52% | - |
| Sep 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.77% | - |
| Sep 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% | - |
| Sep 3, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.27% | - |
| Sep 2, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.24% | - |
| Sep 1, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.66% | - |
| Aug 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.59% | - |
| Aug 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% | - |
| Aug 27, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.95% | - |
| Aug 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.03% | - |
| Aug 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.40% | - |
| Aug 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -3.34% | - |
| Aug 21, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2.67% | - |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | - |
| Aug 19, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.05% | - |
| Aug 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.23% | - |
| Aug 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.66% | - |
| Aug 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% | - |
| Aug 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.86% | - |
| Aug 12, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% | - |
| Aug 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% | - |
| Aug 8, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.37% | - |
| Aug 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.11% | - |
| Aug 6, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% | - |
| Aug 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.50% | - |
| Aug 4, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -3.26% | - |
| Aug 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.19% | - |
| Jul 31, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% | - |
| Jul 30, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.53% | - |
| Jul 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.46% | - |
| Jul 28, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.88% | - |
| Jul 25, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% | - |
| Jul 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.68% | - |
| Jul 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.35% | - |
| Jul 22, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.03% | - |
| Jul 21, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |