The Cooper Companies, Inc. (BIT:1COO)
Italy · Delayed Price · Currency is EUR 50.90
+0.48 (0.95%)
At close: Oct 2, 2026
BIT:1COO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.95% | - |
| Oct 1, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.12% | - |
| Sep 30, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.10% | - |
| Sep 29, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.75% | - |
| Sep 28, 2026 | 49.00 | 49.00 | 49.00 | 48.96 | 48.96 | 0.32% | 33 |
| Sep 25, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.46% | - |
| Sep 24, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.12% | - |
| Sep 23, 2026 | 48.20 | 48.74 | 48.20 | 48.64 | 48.64 | 0.89% | 117 |
| Sep 22, 2026 | 48.15 | 48.15 | 48.15 | 48.21 | 48.21 | 0.45% | 150 |
| Sep 21, 2026 | 47.85 | 47.85 | 47.85 | 47.99 | 47.99 | -0.90% | 150 |
| Sep 18, 2026 | 47.34 | 48.43 | 47.34 | 48.43 | 48.43 | 4.49% | 276 |
| Sep 17, 2026 | 46.70 | 46.70 | 46.25 | 46.35 | 46.35 | -1.92% | 507 |
| Sep 16, 2026 | 47.50 | 47.50 | 47.40 | 47.25 | 47.25 | 1.67% | 38 |
| Sep 15, 2026 | 47.21 | 47.21 | 46.31 | 46.48 | 46.48 | -0.71% | 203 |
| Sep 14, 2026 | 47.50 | 47.50 | 47.50 | 46.81 | 46.81 | 1.67% | 150 |
| Sep 11, 2026 | 47.12 | 47.88 | 45.97 | 46.04 | 46.04 | -2.56% | 534 |
| Sep 10, 2026 | 45.98 | 47.13 | 44.41 | 47.25 | 47.25 | -18.66% | 3,683 |
| Sep 9, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.03% | - |
| Sep 8, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -9.47% | - |
| Sep 7, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 6.29% | - |
| Sep 4, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.73% | - |
| Sep 3, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -1.77% | - |
| Sep 2, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 1.36% | - |
| Sep 1, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.41% | - |
| Aug 31, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.85% | - |
| Aug 28, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -0.03% | - |
| Aug 27, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -1.27% | - |
| Aug 26, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.48% | - |
| Aug 25, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -2.67% | - |
| Aug 24, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.26% | - |
| Aug 21, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.72% | - |
| Aug 20, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.38% | - |
| Aug 19, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -0.03% | - |
| Aug 18, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 1.09% | - |
| Aug 17, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -1.45% | - |
| Aug 14, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.45% | - |
| Aug 13, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.96% | - |
| Aug 12, 2026 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -1.08% | - |
| Aug 11, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 1.62% | - |
| Aug 10, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 2.15% | - |
| Aug 7, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -0.48% | - |
| Aug 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.50% | - |
| Aug 5, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.02% | - |
| Aug 4, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.14% | - |
| Aug 3, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 3.49% | - |
| Jul 31, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.93% | - |
| Jul 30, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -2.30% | - |
| Jul 29, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 1.19% | - |
| Jul 28, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.75% | - |
| Jul 27, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.87% | - |