Cox Energy, S.A.B. de C.V. (BME:COXE)
Spain · Delayed Price · Currency is EUR 1.500
-0.020 (-1.32%)
At close: Aug 27, 2025
Cox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | - | -1.32% | 50,000 |
| Aug 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -1.94% | 20,000 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 119,500 |
| Aug 22, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | - | -1.27% | 83,400 |
| Aug 21, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | - | 1.29% | 58,492 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3.33% | 69,000 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | - | -4.46% | 6,000 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.29% | 11,500 |
| Aug 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -2.52% | 95,746 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 800 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2.58% | 700 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 59,962 |
| Aug 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 35,000 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1.31% | 4,999 |
| Aug 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -1.92% | 300 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | - | -2.50% | 7,185 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | - | -1.23% | 65,296 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | - | 3.18% | 59,767 |
| Jul 31, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | - | 1.29% | 8,260 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 19,845 |
| Jul 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -1.27% | 17,500 |
| Jul 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 21,200 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | - | 2.61% | 12,204 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | - | -3.77% | 8,600 |
| Jul 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 11,809 |
| Jul 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 5,470 |
| Jul 21, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | - | 1.92% | 25,820 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 31,302 |
| Jul 17, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | - | -0.64% | 26,700 |
| Jul 16, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | - | -1.26% | 24,449 |
| Jul 15, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | - | 1.92% | 8,700 |
| Jul 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -0.64% | 14,801 |
| Jul 11, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | - | 1.95% | 11,000 |
| Jul 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3.36% | 600 |
| Jul 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Jul 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -3.25% | 1,782 |
| Jul 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -2.53% | 5,100 |
| Jul 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.94% | 3,000 |
| Jul 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -2.52% | 551 |
| Jul 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |
| Jul 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -3.64% | 3,000 |
| Jun 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3.12% | 5,000 |
| Jun 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -1.23% | 9,350 |
| Jun 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Jun 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 12,000 |
| Jun 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 3.85% | 3,300 |
| Jun 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -2.50% | 1,000 |
| Jun 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Jun 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |