Cox ABG Group, S.A. (BME:COXG)
Spain · Delayed Price · Currency is EUR 9.68
-0.32 (-3.20%)
Last updated: Nov 25, 2025, 2:46 PM CET
Cox ABG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.80 | 9.88 | 9.56 | 9.70 | 9.70 | -3.00% | 14,841 |
| Nov 24, 2025 | 10.15 | 10.15 | 9.80 | 10.00 | 10.00 | 2.46% | 8,595 |
| Nov 21, 2025 | 9.32 | 9.86 | 9.14 | 9.76 | 9.76 | 3.61% | 16,108 |
| Nov 20, 2025 | 9.80 | 9.80 | 9.30 | 9.42 | 9.42 | -3.88% | 31,353 |
| Nov 19, 2025 | 9.96 | 10.05 | 9.80 | 9.80 | 9.80 | -1.80% | 10,902 |
| Nov 18, 2025 | 9.92 | 10.05 | 9.90 | 9.98 | 9.98 | -0.20% | 10,765 |
| Nov 17, 2025 | 10.05 | 10.10 | 9.94 | 10.00 | 10.00 | -0.50% | 7,525 |
| Nov 14, 2025 | 10.30 | 10.30 | 9.96 | 10.05 | 10.05 | -1.47% | 12,268 |
| Nov 13, 2025 | 10.00 | 10.20 | 9.96 | 10.20 | 10.20 | 2.00% | 23,598 |
| Nov 12, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 8,847 |
| Nov 11, 2025 | 10.20 | 10.25 | 10.15 | 10.20 | 10.20 | 0.99% | 3,100 |
| Nov 10, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 10,269 |
| Nov 7, 2025 | 10.05 | 10.20 | 9.96 | 10.20 | 10.20 | 0.49% | 16,751 |
| Nov 6, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 6,115 |
| Nov 5, 2025 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -1.95% | 6,904 |
| Nov 4, 2025 | 10.10 | 10.35 | 10.10 | 10.25 | 10.25 | -0.49% | 17,827 |
| Nov 3, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.49% | 18,850 |
| Oct 31, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | -0.49% | 13,077 |
| Oct 30, 2025 | 10.55 | 10.55 | 10.25 | 10.30 | 10.30 | -1.90% | 15,163 |
| Oct 29, 2025 | 10.50 | 10.55 | 10.20 | 10.50 | 10.50 | - | 23,929 |
| Oct 28, 2025 | 10.30 | 10.65 | 10.30 | 10.50 | 10.50 | 0.48% | 26,053 |
| Oct 27, 2025 | 10.05 | 10.50 | 9.96 | 10.45 | 10.45 | 3.98% | 40,149 |
| Oct 24, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 3,512 |
| Oct 23, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 13,186 |
| Oct 22, 2025 | 10.00 | 10.10 | 9.94 | 10.05 | 10.05 | -0.50% | 10,126 |
| Oct 21, 2025 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 14,531 |
| Oct 20, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.50% | 6,139 |
| Oct 17, 2025 | 10.60 | 10.70 | 10.00 | 10.00 | 10.00 | -5.66% | 63,652 |
| Oct 16, 2025 | 10.30 | 10.60 | 10.10 | 10.60 | 10.60 | 0.95% | 32,575 |
| Oct 15, 2025 | 10.25 | 10.60 | 10.00 | 10.50 | 10.50 | 2.94% | 41,920 |
| Oct 14, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 31,281 |
| Oct 13, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 21,303 |
| Oct 10, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 22,325 |
| Oct 9, 2025 | 10.10 | 10.20 | 9.92 | 10.20 | 10.20 | 1.49% | 20,089 |
| Oct 8, 2025 | 10.00 | 10.05 | 9.88 | 10.05 | 10.05 | 0.50% | 7,562 |
| Oct 7, 2025 | 9.98 | 10.00 | 9.80 | 10.00 | 10.00 | 0.81% | 12,129 |
| Oct 6, 2025 | 10.15 | 10.15 | 9.84 | 9.92 | 9.92 | -1.29% | 6,452 |
| Oct 3, 2025 | 10.25 | 10.25 | 9.52 | 10.05 | 10.05 | -1.47% | 43,394 |
| Oct 2, 2025 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | 1.49% | 12,155 |
| Oct 1, 2025 | 9.92 | 10.15 | 9.92 | 10.05 | 10.05 | - | 4,559 |
| Sep 30, 2025 | 10.00 | 10.10 | 9.92 | 10.05 | 10.05 | 0.50% | 5,114 |
| Sep 29, 2025 | 10.10 | 10.10 | 9.92 | 10.00 | 10.00 | -1.48% | 7,267 |
| Sep 26, 2025 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 1.50% | 3,499 |
| Sep 25, 2025 | 10.00 | 10.00 | 9.82 | 10.00 | 10.00 | - | 14,064 |
| Sep 24, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -1.48% | 14,150 |
| Sep 23, 2025 | 10.25 | 10.30 | 9.96 | 10.15 | 10.15 | 1.00% | 8,108 |
| Sep 22, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -1.47% | 2,659 |
| Sep 19, 2025 | 9.92 | 10.40 | 9.90 | 10.20 | 10.20 | 0.99% | 31,155 |
| Sep 18, 2025 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 4,005 |
| Sep 17, 2025 | 10.15 | 10.20 | 9.94 | 10.20 | 10.20 | -0.49% | 10,563 |