Cox Energy, S.A.B. de C.V. (BME:COXE)
Spain · Delayed Price · Currency is EUR 1.240
-0.030 (-2.36%)
At close: Oct 10, 2025
Cox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -5.93% | 20,035 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 6,415 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 6,064 |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,000 |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 1,001 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 6,500 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 28,137 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 1,177 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 551 |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 200 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.55 | 1.55 | - | 10 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10,000 |
| Sep 17, 2025 | 1.51 | 1.51 | 1.51 | 1.55 | 1.55 | - | 107 |
| Sep 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 21,000 |
| Sep 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,000 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 48,650 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 98,600 |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 12,722 |
| Sep 9, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 7.30% | 5,800 |
| Sep 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 3,659 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 3,456 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 2.16% | 5,709 |
| Sep 1, 2025 | 1.44 | 1.44 | 1.44 | 1.39 | 1.39 | - | 5 |
| Aug 29, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -6.08% | 24,375 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 17,885 |
| Aug 27, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -1.32% | 50,000 |
| Aug 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 20,000 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 119,500 |
| Aug 22, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -1.27% | 83,400 |
| Aug 21, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 58,492 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 69,000 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 6,000 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 11,500 |
| Aug 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 95,746 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 800 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 700 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 59,962 |
| Aug 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 35,000 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 4,999 |
| Aug 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 300 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 7,185 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 65,296 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 3.18% | 59,767 |