Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Kosmos Energy Ltd. (KOS1.F)

Compare
1.3935
+0.0605
+(4.54%)
At close: April 7 at 4:05:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.34201.39351.34201.39351.39353,110
Apr 4, 20251.63101.63601.33301.33301.3330-
Apr 3, 20251.91501.91501.90551.90551.9055-
Apr 2, 20252.02402.02402.00202.00202.0020-
Apr 1, 20252.06902.06902.06902.06902.0690-
Mar 31, 20252.00602.00602.00602.00602.0060-
Mar 28, 20252.09802.10002.09802.10002.1000-
Mar 27, 20252.14002.14002.14002.14002.1400-
Mar 26, 20252.07502.07502.07302.07302.0730-
Mar 25, 20252.05002.05002.01802.01802.0180-
Mar 24, 20252.04202.04202.04202.04202.0420-
Mar 21, 20252.09602.09602.09602.09602.0960-
Mar 20, 20252.08002.08002.08002.08002.0800-
Mar 19, 20252.02502.05302.02502.05302.0530-
Mar 18, 20252.03202.05102.03202.05102.0510-
Mar 17, 20251.99802.03201.99802.03202.0320-
Mar 14, 20251.95501.95501.95501.95501.9550-
Mar 13, 20252.05602.05802.05602.05802.0580-
Mar 12, 20252.00402.00402.00402.00402.0040-
Mar 11, 20251.96051.96051.96051.96051.9605-
Mar 10, 20251.97401.97401.97401.97401.9740-
Mar 7, 20251.92901.92901.92901.92901.9290-
Mar 6, 20252.08902.08902.08902.08902.0890-
Mar 5, 20252.22202.22202.22202.22202.2220-
Mar 4, 20252.36202.36202.36202.36202.3620-
Mar 3, 20252.66302.66302.66302.66302.6630-
Feb 28, 20252.64302.64702.64302.64702.6470-
Feb 27, 20252.49502.49502.49502.49502.4950-
Feb 26, 20252.55002.55002.55002.55002.5500-
Feb 25, 20252.74602.74602.74302.74302.7430-
Feb 24, 20253.00303.00303.00303.00303.0030-
Feb 21, 20253.15403.15403.15403.15403.1540-
Feb 20, 20253.24403.24403.24403.24403.2440-
Feb 19, 20253.12403.23003.12403.23003.23003,110
Feb 18, 20252.96902.96902.96902.96902.9690-
Feb 17, 20252.92702.92702.92702.92702.9270-
Feb 14, 20252.92902.92902.92902.92902.9290-
Feb 13, 20252.96602.96602.96602.96602.9660-
Feb 12, 20253.07703.07703.07703.07703.0770-
Feb 11, 20253.12503.12503.12503.12503.1250-
Feb 10, 20252.88502.88502.88502.88502.8850-
Feb 7, 20252.84902.84902.84902.84902.8490-
Feb 6, 20252.94802.95102.90102.90102.9010300
Feb 5, 20252.93502.93502.93502.93502.9350-
Feb 4, 20252.98702.98702.98702.98702.9870-
Feb 3, 20253.02303.02303.02303.02303.0230-
Jan 31, 20253.09503.09503.09503.09503.0950-
Jan 30, 20253.11503.11503.11503.11503.1150-
Jan 29, 20253.06403.06403.06403.06403.0640-
Jan 28, 20253.19703.19703.19703.19703.1970-
Jan 27, 20253.21203.21203.21203.21203.2120-
Jan 24, 20253.25703.25703.25703.25703.2570-
Jan 23, 20253.34903.34903.34903.34903.3490-
Jan 22, 20253.33903.33903.33903.33903.3390-
Jan 21, 20253.43003.43003.43003.43003.4300-
Jan 20, 20253.41403.41403.41403.41403.4140-
Jan 17, 20253.52203.52203.52203.52203.5220-
Jan 16, 20253.56003.56003.56003.56003.5600-
Jan 15, 20253.47703.47703.47703.47703.4770-
Jan 14, 20253.52603.55603.52503.55603.556050
Jan 13, 20253.58103.58103.54203.54203.5420-
Jan 10, 20253.60103.60103.60103.60103.6010-
Jan 9, 20253.58403.58403.58403.58403.5840-
Jan 8, 20253.70403.70403.70403.70403.7040-
Jan 7, 20253.61203.61203.60603.60603.6060-
Jan 6, 20253.69303.69303.69303.69303.6930-
Jan 3, 20253.59503.59503.59503.59503.5950-
Jan 2, 20253.26803.26803.26803.26803.2680-
Dec 30, 20243.07303.07303.07303.07303.0730-
Dec 27, 20242.98303.00802.98303.00803.0080-
Dec 23, 20242.89902.89902.89902.89902.8990-
Dec 20, 20242.93602.93602.93602.93602.9360-
Dec 19, 20243.04203.04203.04203.04203.0420-
Dec 18, 20242.96703.00902.96703.00003.00001,400
Dec 17, 20242.54802.54802.54802.54802.5480-
Dec 16, 20242.78602.78602.78602.78602.7860-
Dec 13, 20243.05103.05103.05103.05103.0510-
Dec 12, 20243.47603.47603.44003.44003.4400-
Dec 11, 20243.44503.44503.44503.44503.4450-
Dec 10, 20243.35403.35403.35403.35403.3540-
Dec 9, 20243.21103.21103.21103.21103.2110-
Dec 6, 20243.34203.49003.34203.49003.4900200
Dec 5, 20243.43403.43403.43403.43403.4340-
Dec 4, 20243.58203.58203.58203.58203.5820-
Dec 3, 20243.55103.55103.55103.55103.5510-
Dec 2, 20243.68403.68403.68403.68403.6840-
Nov 29, 20243.62203.62203.62203.62203.6220-
Nov 28, 20243.63203.63203.63103.63103.6310-
Nov 27, 20243.59203.59203.59203.59203.5920-
Nov 26, 20243.70103.70103.70103.70103.7010-
Nov 25, 20243.79103.79103.79103.79103.7910-
Nov 22, 20243.75403.75403.75403.75403.7540-
Nov 21, 20243.63403.72203.63403.72203.7220-
Nov 20, 20243.63303.63303.63303.63303.6330-
Nov 19, 20243.75103.75103.59703.59703.597020
Nov 18, 20243.60503.60503.60503.60503.6050-
Nov 15, 20243.82303.82303.67303.67303.6730-
Nov 14, 20243.61404.04103.61404.04104.0410130
Nov 13, 20243.54703.55103.51103.51103.5110-
Nov 12, 20243.51503.51503.51503.51503.5150-
Nov 11, 20243.30503.30503.30503.30503.3050-
Nov 8, 20243.30203.30203.30203.30203.3020-
Nov 7, 20243.45103.45103.45103.45103.4510-
Nov 6, 20243.45403.46103.45403.46103.4610-
Nov 5, 20243.29103.29603.29103.29603.2960-
Nov 4, 20243.35403.35403.35403.35403.3540-
Nov 1, 20243.38403.38403.38403.38403.3840-
Oct 31, 20243.44403.44403.41603.41603.4160-
Oct 30, 20243.43003.48603.43003.48603.4860-
Oct 29, 20243.61103.63903.44603.44603.4460-
Oct 28, 20243.82703.82703.63003.63003.63001,200
Oct 25, 20243.64303.64303.64303.64303.6430-
Oct 24, 20243.64103.64103.64103.64103.6410-
Oct 23, 20243.69703.69703.69703.69703.6970-
Oct 22, 20243.84203.84203.84203.84203.8420-
Oct 21, 20243.81803.81803.81803.81803.8180-
Oct 18, 20243.81403.81403.81403.81403.8140-
Oct 17, 20243.76703.76703.76703.76703.7670-
Oct 16, 20243.61703.61703.61703.61703.6170-
Oct 15, 20243.80103.80103.80103.80103.8010-
Oct 14, 20243.99103.99103.99103.99103.9910-
Oct 11, 20244.01704.01704.01704.01704.0170-
Oct 10, 20243.91803.91803.91803.91803.9180-
Oct 9, 20243.90003.90003.90003.90003.9000-
Oct 8, 20243.99703.99703.99703.99703.9970-
Oct 7, 20244.04004.04004.04004.04004.0400-
Oct 4, 20244.01204.01204.01204.01204.0120-
Oct 3, 20243.79303.79303.79303.79303.7930-
Oct 2, 20243.79603.79603.79403.79403.7940-
Oct 1, 20243.57303.57303.57303.57303.5730-
Sep 30, 20243.47703.47703.47703.47703.4770-
Sep 27, 20243.28503.28503.28503.28503.2850-
Sep 26, 20243.53903.53903.53903.53903.5390-
Sep 25, 20243.71903.71903.71903.71903.7190-
Sep 24, 20243.70703.70703.70703.70703.7070-
Sep 23, 20243.75003.75003.75003.75003.7500-
Sep 20, 20243.82603.82603.82603.82603.8260-
Sep 19, 20243.80903.80903.80903.80903.8090-
Sep 18, 20243.86403.86403.86403.86403.8640-
Sep 17, 20243.71203.71203.71203.71203.7120-
Sep 16, 20243.57903.57903.57903.57903.5790-
Sep 13, 20243.48803.48803.48803.48803.4880-
Sep 12, 20243.45903.45903.45903.45903.4590-
Sep 11, 20243.37003.37003.37003.37003.3700-
Sep 10, 20243.55103.55103.55103.55103.5510-
Sep 9, 20243.69703.69703.69703.69703.6970-
Sep 6, 20243.87003.87003.79503.79503.7950-
Sep 5, 20243.87003.87003.87003.87003.8700-
Sep 4, 20244.00404.00404.00404.00404.0040-
Sep 3, 20244.33004.33004.33004.33004.3300-
Sep 2, 20244.33304.33304.33304.33304.3330-
Aug 30, 20244.47604.47604.47604.47604.4760-
Aug 29, 20244.24704.37104.24704.37104.3710-
Aug 28, 20244.36404.36404.36404.36404.3640-
Aug 27, 20244.38504.38504.38504.38504.3850-
Aug 26, 20244.24604.24604.24604.24604.2460-
Aug 23, 20244.18104.18104.18104.18104.1810-
Aug 22, 20244.21204.21204.21204.21204.2120-
Aug 21, 20244.21704.21704.21704.21704.2170-
Aug 20, 20244.36304.36304.36304.36304.3630-
Aug 19, 20244.34604.34604.34604.34604.3460-
Aug 16, 20244.49104.49104.49104.49104.4910-
Aug 15, 20244.40004.40004.40004.40004.4000-
Aug 14, 20244.41004.41004.40704.40704.4070-
Aug 13, 20244.40004.40304.40004.40304.4030-
Aug 12, 20244.34204.34204.34204.34204.3420-
Aug 9, 20244.32704.32804.32704.32804.3280-
Aug 8, 20244.13704.13704.13704.13704.1370-
Aug 7, 20244.15404.15404.15404.15404.1540-
Aug 6, 20244.25904.25904.25904.25904.2590-
Aug 5, 20244.34204.34204.34204.34204.3420-
Aug 2, 20244.79804.79804.79804.79804.7980-
Aug 1, 20245.04405.04405.04405.04405.0440-
Jul 31, 20244.97704.97704.97704.97704.9770-
Jul 30, 20244.83204.83204.83204.83204.8320-
Jul 29, 20244.97904.97904.97904.97904.9790-
Jul 26, 20245.00605.00605.00605.00605.0060-
Jul 25, 20244.89404.89404.89404.89404.8940-
Jul 24, 20245.08205.08205.08205.08205.0820-
Jul 23, 20245.12205.12205.12205.12205.1220-
Jul 22, 20245.08805.09205.08805.09205.0920-
Jul 19, 20245.17805.17805.16005.16005.1600-
Jul 18, 20245.18605.18605.18605.18605.1860-
Jul 17, 20245.26605.26605.26605.26605.2660-
Jul 16, 20245.20405.20405.20405.20405.2040-
Jul 15, 20245.14605.14605.14605.14605.1460123
Jul 12, 20245.15605.15605.14205.14205.1420-
Jul 11, 20245.03405.07405.03405.07405.0740-
Jul 10, 20244.98704.98704.98704.98704.9870-
Jul 9, 20245.01405.01404.97104.97104.9710-
Jul 8, 20244.99704.99704.99704.99704.9970-
Jul 5, 20245.30205.30205.30205.30205.3020-
Jul 4, 20245.31405.31405.31405.31405.3140-
Jul 3, 20245.12005.12005.12005.12005.1200-
Jul 2, 20245.12005.12005.12005.12005.1200-
Jul 1, 20245.09405.12605.09005.12605.1260-
Jun 28, 20245.11205.11205.11205.11205.1120-
Jun 27, 20245.00405.00405.00405.00405.0040-
Jun 26, 20244.97504.97504.97504.97504.9750-
Jun 25, 20245.04005.04005.04005.04005.0400-
Jun 24, 20244.88204.88204.88204.88204.8820-
Jun 21, 20244.87004.87004.87004.87004.8700-
Jun 20, 20244.84304.84304.84304.84304.8430-
Jun 19, 20244.83404.83404.83404.83404.8340-
Jun 18, 20244.83304.83304.83304.83304.8330-
Jun 17, 20244.79904.86004.79904.86004.8600-
Jun 14, 20244.98504.98504.98504.98504.9850-
Jun 13, 20245.18205.18205.18205.18205.1820-
Jun 12, 20245.20205.20205.20205.20205.2020-
Jun 11, 20245.70005.70005.50005.50005.50002,500
Jun 10, 20245.06605.12605.06605.12605.1260-
Jun 7, 20245.10805.10805.10805.10805.1080-
Jun 6, 20245.20805.20805.20805.20805.2080-
Jun 5, 20245.20405.20405.20405.20405.2040-
Jun 4, 20245.33005.33005.18605.18605.1860-
Jun 3, 20245.56605.56605.56605.56605.5660-
May 31, 20245.53005.53005.53005.53005.5300-
May 30, 20245.37005.44405.37005.44405.4440-
May 29, 20245.50405.50405.50405.50405.5040-
May 28, 20245.29405.29405.29405.29405.2940-
May 27, 20245.30805.30805.30805.30805.3080-
May 24, 20245.29005.29005.29005.29005.2900-
May 23, 20245.43405.43405.29605.29605.296060
May 22, 20245.63005.63005.63005.63005.6300-
May 21, 20245.69605.69605.69605.69605.6960-
May 20, 20245.60605.60605.50005.50005.5000110
May 17, 20245.35405.35405.35405.35405.3540-
May 16, 20245.46405.46405.46405.46405.4640-
May 15, 20245.56805.56805.56805.56805.5680-
May 14, 20245.50405.50405.50405.50405.5040-
May 13, 20245.59005.59005.59005.59005.5900-
May 10, 20245.84205.85005.84205.85005.8500-
May 9, 20245.52205.52205.51805.51805.5180-
May 8, 20245.51005.51005.51005.51005.5100-
May 7, 20245.43805.43805.43805.43805.4380-
May 6, 20245.33805.33805.33805.33805.3380-
May 3, 20245.29205.29205.29205.29205.2920-
May 2, 20245.14205.14205.14205.14205.1420-
Apr 30, 20245.45005.45005.45005.45005.4500-
Apr 29, 20245.42605.42605.42605.42605.4260-
Apr 26, 20245.37805.37805.37805.37805.3780-
Apr 25, 20245.47405.47405.47405.47405.4740-
Apr 24, 20245.38405.38405.35805.35805.3580-
Apr 23, 20245.44405.44405.44405.44405.4440-
Apr 22, 20245.59805.59805.59805.59805.5980-
Apr 19, 20245.59605.61005.59605.61005.6100-
Apr 18, 20245.62605.62605.62605.62605.6260-
Apr 17, 20245.71405.71405.71405.71405.7140-
Apr 16, 20245.62405.62405.62405.62405.6240-
Apr 15, 20245.77005.77005.77005.77005.7700-
Apr 12, 20245.86805.86805.85805.85805.8580-
Apr 11, 20245.81405.81405.81405.81405.8140-
Apr 10, 20245.66205.66205.66205.66205.6620-
Apr 9, 20245.41605.56605.41605.56605.5660-
Apr 8, 20245.34405.34405.34405.34405.3440-

Related Tickers

CVZ.DU Vermilion Energy Inc
5.49
-0.76%
 
CVZ.MU Vermilion Energy Inc
5.40
-18.88%
 
83PN.DU Valeura Energy Inc
4.4780
-13.55%
 
FDR.AX Finder Energy Holdings Limited
0.0410
0.00%
 
83PN.F Valeura Energy Inc.
4.0080
-22.17%
 
SOUTF Southern Energy Corp.
0.0495
+9.93%
 
CUE.AX Cue Energy Resources Limited
0.0950
+2.15%
 
CDR.TO Condor Energies Inc.
1.5800
-1.86%
 
HAM.V Highwood Asset Management Ltd.
5.41
-5.09%
 
ANNA AleAnna, Inc.
9.03
+11.15%