Cox Energy, S.A.B. de C.V. (BME:COXE)
Spain · Delayed Price · Currency is EUR 1.350
-0.030 (-2.17%)
Apr 7, 2026, 12:00 PM CET
BME:COXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 1,428 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 302 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | 5,110 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | 1,500 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 3,299 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | 8,001 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 2,755 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 4 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 9 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 1,496 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 10, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 13,108 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 12 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,750 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 1,000 |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.35 | 1.35 | - | 57 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.35 | 1.35 | - | 6 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 2,000 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 16, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 516 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 12, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 39 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | - | 1,443 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 9, 2026 | 1.33 | 1.33 | 1.33 | 1.30 | 1.30 | - | 1 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 9 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 3, 2026 | 1.28 | 1.28 | 1.28 | 1.30 | 1.30 | - | 16 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 2,000 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 220 |
| Jan 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 262 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.35 | 1.35 | - | 2 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.37 | 1.35 | 1.35 | - | 19 |