Cox Energy, S.A.B. de C.V. (BME:COXE)
Spain · Delayed Price · Currency is EUR 1.690
+0.060 (3.68%)
Jun 5, 2026, 4:00 PM CET
BME:COXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,115 |
| May 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 10,000 |
| May 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,282 |
| May 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 5,100 |
| May 4, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 2,069 |
| Apr 30, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 19 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -6.67% | 7,501 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 781 |
| Apr 27, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 6.38% | 20,850 |
| Apr 24, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 2.92% | 11,016 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.37 | 1.37 | - | 6 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.39 | 1.37 | 1.37 | - | 2 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | 1,001 |
| Apr 14, 2026 | 1.35 | 1.35 | 1.35 | 1.32 | 1.32 | - | 30 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.35 | 1.32 | 1.32 | - | 3 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 1,501 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| 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 | - | - |