Kongsberg Gruppen ASA (FRA:KOZ1)
Germany
· Delayed Price · Currency is EUR 21.16
+0.76 (3.73%)
Last updated: Dec 5, 2025, 12:00 PM CET
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.62 | 21.16 | 20.45 | 20.45 | 20.45 | 0.25% | 1,153 |
| Dec 4, 2025 | 20.23 | 20.40 | 20.23 | 20.40 | 20.40 | -0.10% | 40 |
| Dec 3, 2025 | 20.30 | 20.79 | 20.30 | 20.42 | 20.42 | 1.39% | 393 |
| Dec 2, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.36% | - |
| Dec 1, 2025 | 20.02 | 20.19 | 19.85 | 19.87 | 19.87 | -4.38% | 691 |
| Nov 28, 2025 | 20.90 | 20.90 | 20.50 | 20.78 | 20.78 | -1.98% | 43 |
| Nov 27, 2025 | 19.77 | 21.20 | 19.77 | 21.20 | 21.20 | 8.36% | 1,155 |
| Nov 26, 2025 | 19.69 | 20.00 | 19.57 | 19.57 | 19.57 | -1.68% | 1,010 |
| Nov 25, 2025 | 19.35 | 19.90 | 19.11 | 19.90 | 19.90 | 3.00% | 1,879 |
| Nov 24, 2025 | 19.00 | 19.88 | 18.20 | 19.32 | 19.32 | -3.88% | 3,905 |
| Nov 21, 2025 | 20.51 | 20.51 | 19.50 | 20.10 | 20.10 | 0.50% | 2,388 |
| Nov 20, 2025 | 20.27 | 20.50 | 20.00 | 20.00 | 20.00 | 1.39% | 2,105 |
| Nov 19, 2025 | 20.50 | 20.50 | 19.73 | 19.73 | 19.73 | -2.93% | 6,420 |
| Nov 18, 2025 | 21.30 | 21.30 | 20.10 | 20.32 | 20.32 | -4.60% | 1,780 |
| Nov 17, 2025 | 20.59 | 21.79 | 20.59 | 21.30 | 21.30 | 3.15% | 1,170 |
| Nov 14, 2025 | 20.83 | 20.83 | 20.65 | 20.65 | 20.65 | -1.20% | 805 |
| Nov 13, 2025 | 20.92 | 21.35 | 20.90 | 20.90 | 20.90 | 1.31% | 1,551 |
| Nov 12, 2025 | 21.01 | 21.47 | 20.63 | 20.63 | 20.63 | -1.24% | 1,080 |
| Nov 11, 2025 | 21.35 | 21.35 | 20.85 | 20.89 | 20.89 | -1.65% | 3,237 |
| Nov 10, 2025 | 21.41 | 21.81 | 21.14 | 21.24 | 21.24 | 2.71% | 94 |
| Nov 7, 2025 | 20.83 | 21.04 | 20.66 | 20.68 | 20.68 | -0.58% | 1,502 |
| Nov 6, 2025 | 21.47 | 21.51 | 20.80 | 20.80 | 20.80 | -5.92% | 725 |
| Nov 5, 2025 | 21.59 | 22.11 | 21.20 | 22.11 | 22.11 | 0.41% | 1,137 |
| Nov 4, 2025 | 22.00 | 22.30 | 22.00 | 22.02 | 22.02 | 0.09% | 265 |
| Nov 3, 2025 | 22.54 | 22.59 | 21.90 | 22.00 | 22.00 | -3.93% | 2,139 |
| Oct 31, 2025 | 21.51 | 22.90 | 21.51 | 22.90 | 22.90 | 5.19% | 5,755 |
| Oct 30, 2025 | 25.39 | 25.39 | 20.93 | 21.77 | 21.77 | -14.36% | 7,835 |
| Oct 29, 2025 | 25.00 | 25.42 | 25.00 | 25.42 | 25.42 | 0.87% | 70 |
| Oct 28, 2025 | 24.95 | 25.20 | 24.92 | 25.20 | 25.20 | 0.84% | 2,895 |
| Oct 27, 2025 | 25.44 | 25.75 | 24.98 | 24.99 | 24.99 | -1.30% | 200 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.32 | 25.32 | 25.32 | -1.78% | 350 |
| Oct 23, 2025 | 25.29 | 25.78 | 25.00 | 25.78 | 25.78 | -0.04% | 2,273 |
| Oct 22, 2025 | 25.30 | 25.80 | 25.12 | 25.79 | 25.79 | 0.78% | 910 |
| Oct 21, 2025 | 24.66 | 25.59 | 24.66 | 25.59 | 25.59 | 3.31% | 155 |
| Oct 20, 2025 | 24.88 | 25.37 | 24.73 | 24.77 | 24.77 | 1.02% | 2,250 |
| Oct 17, 2025 | 24.80 | 24.80 | 24.24 | 24.52 | 24.52 | -4.22% | 582 |
| Oct 16, 2025 | 25.09 | 25.72 | 25.09 | 25.60 | 25.60 | 2.77% | 310 |
| Oct 15, 2025 | 25.49 | 25.70 | 24.91 | 24.91 | 24.91 | -0.44% | 3,731 |
| Oct 14, 2025 | 25.59 | 25.59 | 25.00 | 25.02 | 25.02 | -4.47% | 125 |
| Oct 13, 2025 | 26.72 | 26.72 | 25.48 | 26.19 | 26.19 | -0.30% | 713 |
| Oct 10, 2025 | 26.51 | 26.51 | 25.36 | 26.27 | 26.27 | -2.67% | 1,818 |
| Oct 9, 2025 | 27.84 | 27.84 | 26.18 | 26.99 | 26.99 | -0.55% | 837 |
| Oct 8, 2025 | 27.25 | 28.00 | 27.14 | 27.14 | 26.93 | -0.91% | 1,398 |
| Oct 7, 2025 | 28.49 | 28.49 | 27.39 | 27.39 | 27.18 | -3.73% | 1,398 |
| Oct 6, 2025 | 28.86 | 28.96 | 28.08 | 28.45 | 28.23 | -0.04% | 573 |
| Oct 3, 2025 | 28.36 | 28.90 | 28.36 | 28.46 | 28.24 | -1.11% | 580 |
| Oct 2, 2025 | 27.50 | 28.78 | 27.50 | 28.78 | 28.56 | 4.81% | 1,373 |
| Oct 1, 2025 | 27.60 | 27.99 | 27.06 | 27.46 | 27.25 | -1.19% | 8,366 |
| Sep 30, 2025 | 27.80 | 27.80 | 27.45 | 27.79 | 27.58 | 2.13% | 29 |
| Sep 29, 2025 | 27.61 | 27.61 | 27.21 | 27.21 | 27.00 | 0.82% | 1,231 |