Cognex Corporation (BIT:1CGNX)
Italy · Delayed Price · Currency is EUR 57.76
+3.36 (6.18%)
At close: Oct 2, 2026
BIT:1CGNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 6.18% | - |
| Oct 1, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.83% | - |
| Sep 30, 2026 | 53.28 | 53.28 | 53.28 | 53.42 | 53.42 | 3.37% | 6 |
| Sep 29, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.66% | - |
| Sep 28, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.06% | - |
| Sep 25, 2026 | 51.66 | 52.34 | 51.10 | 50.80 | 50.80 | 0.55% | 197 |
| Sep 24, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -2.58% | - |
| Sep 23, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.17% | - |
| Sep 22, 2026 | 55.42 | 55.42 | 55.42 | 51.26 | 51.26 | -4.97% | 20 |
| Sep 21, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 1.01% | - |
| Sep 18, 2026 | 53.44 | 53.44 | 52.88 | 53.40 | 53.40 | 0.53% | 27 |
| Sep 17, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.61% | - |
| Sep 16, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.16% | - |
| Sep 15, 2026 | 52.66 | 52.66 | 52.60 | 51.68 | 51.68 | -1.75% | 230 |
| Sep 14, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -3.91% | 10 |
| Sep 11, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 3.28% | - |
| Sep 10, 2026 | 52.78 | 53.10 | 52.78 | 53.00 | 53.00 | -1.23% | 181 |
| Sep 9, 2026 | 53.78 | 53.78 | 53.78 | 53.66 | 53.66 | -1.00% | 17 |
| Sep 8, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -4.10% | - |
| Sep 7, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 6.28% | - |
| Sep 4, 2026 | 54.88 | 54.88 | 52.70 | 53.18 | 53.18 | 2.51% | 16 |
| Sep 3, 2026 | 51.00 | 51.00 | 51.00 | 51.88 | 51.88 | -0.61% | 10 |
| Sep 2, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.24% | - |
| Sep 1, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -1.30% | - |
| Aug 31, 2026 | 52.98 | 52.98 | 52.98 | 52.24 | 52.24 | -1.92% | 39 |
| Aug 28, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -1.08% | - |
| Aug 27, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1.74% | - |
| Aug 26, 2026 | 52.56 | 52.56 | 52.56 | 52.92 | 52.92 | 3.20% | 284 |
| Aug 25, 2026 | 51.16 | 51.16 | 51.16 | 51.28 | 51.28 | 2.40% | 2 |
| Aug 24, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.80% | - |
| Aug 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | - |
| Aug 20, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.75% | - |
| Aug 19, 2026 | 56.78 | 56.78 | 56.78 | 53.06 | 53.06 | -3.25% | 4 |
| Aug 18, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -4.69% | - |
| Aug 17, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 4.24% | - |
| Aug 14, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 3.99% | - |
| Aug 13, 2026 | 53.16 | 53.16 | 53.16 | 53.08 | 53.08 | -0.38% | 260 |
| Aug 12, 2026 | 53.70 | 53.70 | 53.54 | 53.28 | 53.28 | -3.37% | 206 |
| Aug 11, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.97% | - |
| Aug 10, 2026 | 58.00 | 58.00 | 55.50 | 55.68 | 55.68 | -6.39% | 359 |
| Aug 7, 2026 | 58.12 | 61.44 | 55.62 | 59.48 | 59.48 | - | 2,042 |
| Aug 6, 2026 | 61.62 | 61.62 | 60.00 | 59.48 | 59.48 | -3.35% | 165 |
| Aug 5, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.26% | - |
| Aug 4, 2026 | 59.98 | 61.46 | 59.98 | 61.70 | 61.70 | 7.04% | 314 |
| Aug 3, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 2.49% | - |
| Jul 31, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 5.36% | - |
| Jul 30, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 4.75% | - |
| Jul 29, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -2.04% | - |
| Jul 28, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -1.66% | - |
| Jul 27, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -4.92% | - |