Cox Energy, S.A.B. de C.V. (BME:COXE)
Spain · Delayed Price · Currency is EUR 1.730
-0.010 (-0.57%)
Jul 17, 2026, 4:00 PM CET
BME:COXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 12,247 |
| Jul 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 3,055 |
| Jul 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 9,252 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 5,267 |
| Jul 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 33,056 |
| Jul 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 49,982 |
| Jul 9, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | - | 6,500 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 25,695 |
| Jul 7, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 14,734 |
| Jul 6, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 14,677 |
| Jul 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 55,235 |
| Jul 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 74,823 |
| Jul 1, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 25,653 |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 42,255 |
| Jun 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 81,563 |
| Jun 26, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -6.49% | 8,900 |
| Jun 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 270 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 19,550 |
| Jun 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | 7,000 |
| Jun 22, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 8.43% | 19,128 |
| Jun 19, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 2.30% | 13,389 |
| Jun 18, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 9,255 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 14,386 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,049 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,000 |
| Jun 12, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 3.66% | 21,256 |
| Jun 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 4,225 |
| Jun 10, 2026 | 1.66 | 1.66 | 1.66 | 1.62 | 1.62 | - | 76 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -4.71% | 1,340 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 14,209 |
| Jun 5, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 3.68% | 6,834 |
| Jun 4, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 6.54% | 11,900 |
| Jun 3, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | 1,390 |
| Jun 2, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 923 |
| Jun 1, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -6.17% | 5,118 |
| May 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 2,522 |
| May 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 8,551 |
| May 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 9,090 |
| May 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 5,269 |
| May 25, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 7,053 |
| May 22, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 8.55% | 10,135 |
| May 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | 10,000 |
| May 20, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 6,484 |
| May 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 5,153 |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 176 |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,020 |
| May 14, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 6.38% | 7,800 |
| May 13, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 3.68% | 15,375 |
| May 12, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -9.33% | 22,001 |
| May 11, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 6.38% | 10,072 |