tiprankstipranks
Kosmos Energy Ltd. (DE:KOS1)
FRANKFURT:KOS1
Germany Market
KOS1
Kosmos Energy
RESEARCH TOOLSreports

Kosmos Energy (KOS1) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
2.38
2.40
2.38
2.40
2.40
+0.84%
0
0.00
Sep 08, 2026
2.35
2.38
2.35
2.38
2.38
+3.03%
0
0.00
Sep 07, 2026
2.31
2.31
2.31
2.31
2.31
-2.53%
0
0.00
Sep 04, 2026
2.37
2.37
2.37
2.37
2.37
-3.27%
0
0.00
Sep 03, 2026
2.45
2.45
2.45
2.45
2.45
-0.41%
0
0.00
Sep 02, 2026
2.46
2.46
2.46
2.46
2.46
+2.93%
0
0.00
Sep 01, 2026
2.39
2.39
2.39
2.39
2.39
+2.58%
0
0.00
Aug 31, 2026
2.33
2.33
2.33
2.33
2.33
-2.51%
0
0.00
Aug 28, 2026
2.39
2.39
2.39
2.39
2.39
+3.02%
0
0.00
Aug 27, 2026
2.32
2.32
2.32
2.32
2.32
+2.65%
0
0.00
Aug 26, 2026
2.26
2.26
2.26
2.26
2.26
-5.04%
0
0.00
Aug 25, 2026
2.38
2.38
2.38
2.38
2.38
-3.25%
0
0.00
Aug 24, 2026
2.46
2.46
2.46
2.46
2.46
0.00%
0
0.00
Aug 21, 2026
2.46
2.46
2.46
2.46
2.46
+5.13%
0
0.00
Aug 20, 2026
2.34
2.34
2.34
2.34
2.34
+3.08%
0
0.00
Aug 19, 2026
2.27
2.27
2.27
2.27
2.27
+4.13%
0
0.00
Aug 18, 2026
2.18
2.18
2.18
2.18
2.18
+2.35%
0
0.00
Aug 17, 2026
2.16
2.16
2.13
2.13
2.13
0.00%
0
0.00
Aug 14, 2026
2.13
2.13
2.13
2.13
2.13
+0.95%
0
0.00
Aug 13, 2026
2.11
2.11
2.11
2.11
2.11
-2.31%
0
0.00
Aug 12, 2026
2.16
2.16
2.16
2.16
2.16
+1.41%
0
0.00
Aug 11, 2026
2.13
2.13
2.13
2.13
2.13
+1.43%
0
0.00
Aug 10, 2026
2.10
2.16
2.10
2.10
2.10
+0.96%
20,000
243.95
Aug 07, 2026
2.08
2.08
2.08
2.08
2.08
+5.32%
0
0.00
Aug 06, 2026
1.98
1.98
1.98
1.98
1.98
-1.74%
0
0.00
Aug 05, 2026
2.01
2.01
2.01
2.01
2.01
-5.19%
0
0.00
Aug 04, 2026
2.12
2.12
2.12
2.12
2.12
-1.40%
0
0.00
Aug 03, 2026
2.15
2.15
2.15
2.15
2.15
-8.51%
0
0.00
Jul 31, 2026
2.10
2.35
2.10
2.35
2.35
+11.37%
864
12.58
Jul 30, 2026
2.11
2.11
2.11
2.11
2.11
+2.93%
0
0.00
Jul 29, 2026
2.05
2.05
2.05
2.05
2.05
-0.97%
0
0.00
Jul 28, 2026
2.07
2.07
2.07
2.07
2.07
-2.82%
0
0.00
Jul 27, 2026
2.13
2.13
2.13
2.13
2.13
-8.58%
0
0.00
Jul 24, 2026
2.33
2.33
2.33
2.33
2.33
+3.56%
0
0.00
Jul 23, 2026
2.25
2.25
2.25
2.25
2.25
+9.22%
0
0.00
Jul 22, 2026
2.06
2.06
2.06
2.06
2.06
+0.98%
0
0.00
Jul 21, 2026
1.96
2.04
1.95
2.04
2.04
+3.03%
0
0.00
Jul 20, 2026
1.98
1.98
1.98
1.98
1.98
+7.90%
0
0.00
Jul 17, 2026
1.84
1.84
1.84
1.84
1.84
-6.57%
0
0.00
Jul 16, 2026
1.97
1.96
1.96
1.96
1.96
-7.36%
0
0.00
Jul 15, 2026
2.12
2.12
2.12
2.12
2.12
+1.92%
0
0.00
Jul 14, 2026
2.08
2.08
2.08
2.08
2.08
+13.97%
0
0.00
Jul 13, 2026
1.83
1.83
1.83
1.83
1.83
-0.76%
0
0.00
Jul 10, 2026
1.84
1.84
1.84
1.84
1.84
-3.21%
0
0.00
Jul 09, 2026
1.90
1.90
1.90
1.90
1.90
+1.33%
0
0.00
Jul 08, 2026
1.88
1.88
1.88
1.88
1.88
+6.53%
0
0.00
Jul 07, 2026
1.76
1.76
1.76
1.76
1.76
+1.15%
0
0.00
Jul 06, 2026
1.74
1.74
1.74
1.74
1.74
-0.57%
1,000
3.77
Jul 03, 2026
1.75
1.75
1.75
1.75
1.75
+1.74%
0
0.00
Jul 02, 2026
1.72
1.72
1.72
1.72
1.72
-3.10%
0
0.00
Rows:
50