Cox ABG Group, S.A. (BME:COXG)
Spain · Delayed Price · Currency is EUR 9.44
+0.04 (0.43%)
At close: Feb 20, 2026
Cox ABG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.50 | 9.50 | 9.38 | 9.44 | 9.44 | 0.43% | 3,766 |
| Feb 19, 2026 | 9.42 | 9.48 | 9.38 | 9.40 | 9.40 | -1.05% | 2,635 |
| Feb 18, 2026 | 9.50 | 9.58 | 9.42 | 9.50 | 9.50 | - | 3,142 |
| Feb 17, 2026 | 9.60 | 9.62 | 9.40 | 9.50 | 9.50 | 0.21% | 5,157 |
| Feb 16, 2026 | 9.68 | 9.68 | 9.48 | 9.48 | 9.48 | 0.42% | 5,823 |
| Feb 13, 2026 | 9.40 | 9.66 | 9.40 | 9.44 | 9.44 | -0.21% | 14,207 |
| Feb 12, 2026 | 9.48 | 9.56 | 9.40 | 9.46 | 9.46 | - | 7,174 |
| Feb 11, 2026 | 9.40 | 9.50 | 9.34 | 9.46 | 9.46 | 0.64% | 6,143 |
| Feb 10, 2026 | 9.48 | 9.50 | 9.34 | 9.40 | 9.40 | -1.05% | 36,366 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.44 | 9.50 | 9.50 | -0.63% | 9,437 |
| Feb 6, 2026 | 9.74 | 9.74 | 9.54 | 9.56 | 9.56 | -0.21% | 7,796 |
| Feb 5, 2026 | 9.66 | 9.80 | 9.58 | 9.58 | 9.58 | -0.62% | 6,080 |
| Feb 4, 2026 | 9.60 | 9.68 | 9.60 | 9.64 | 9.64 | 1.05% | 1,725 |
| Feb 3, 2026 | 9.68 | 9.76 | 9.54 | 9.54 | 9.54 | -0.63% | 5,387 |
| Feb 2, 2026 | 9.72 | 9.86 | 9.56 | 9.60 | 9.60 | -2.24% | 4,333 |
| Jan 30, 2026 | 9.90 | 9.98 | 9.80 | 9.82 | 9.82 | -0.81% | 6,697 |
| Jan 29, 2026 | 9.92 | 9.96 | 9.90 | 9.90 | 9.90 | -0.80% | 1,968 |
| Jan 28, 2026 | 9.96 | 10.00 | 9.90 | 9.98 | 9.98 | -0.70% | 3,793 |
| Jan 27, 2026 | 10.10 | 10.20 | 10.00 | 10.05 | 10.05 | 0.50% | 24,233 |
| Jan 26, 2026 | 10.20 | 10.25 | 9.94 | 10.00 | 10.00 | -1.96% | 14,857 |
| Jan 23, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 1.49% | 13,355 |
| Jan 22, 2026 | 10.10 | 10.10 | 9.98 | 10.05 | 10.05 | -0.99% | 685 |
| Jan 21, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | -0.98% | 5,664 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | 0.49% | 27,011 |
| Jan 19, 2026 | 10.35 | 10.35 | 10.05 | 10.20 | 10.20 | 0.49% | 16,248 |
| Jan 16, 2026 | 10.10 | 10.25 | 10.05 | 10.15 | 10.15 | -1.46% | 5,369 |
| Jan 15, 2026 | 10.45 | 10.45 | 10.15 | 10.30 | 10.30 | 1.98% | 1,799 |
| Jan 14, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 3,942 |
| Jan 13, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 1,205 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | - | 7,922 |
| Jan 9, 2026 | 9.96 | 10.20 | 9.96 | 10.20 | 10.20 | 2.41% | 4,068 |
| Jan 8, 2026 | 9.48 | 10.75 | 9.48 | 9.96 | 9.96 | 4.84% | 47,955 |
| Jan 7, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.06% | 2,118 |
| Jan 6, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | 0.64% | 1,858 |
| Jan 5, 2026 | 9.50 | 9.50 | 9.30 | 9.34 | 9.34 | - | 4,490 |
| Jan 2, 2026 | 9.40 | 9.40 | 9.30 | 9.34 | 9.34 | -0.43% | 3,148 |
| Dec 31, 2025 | 9.16 | 9.38 | 9.10 | 9.38 | 9.38 | 3.53% | 11,327 |
| Dec 30, 2025 | 9.12 | 9.34 | 9.04 | 9.06 | 9.06 | -1.95% | 20,539 |
| Dec 29, 2025 | 9.50 | 9.50 | 9.14 | 9.24 | 9.24 | -2.74% | 7,584 |
| Dec 24, 2025 | 9.46 | 9.52 | 9.40 | 9.50 | 9.50 | - | 1,555 |
| Dec 23, 2025 | 9.46 | 9.64 | 9.40 | 9.50 | 9.50 | - | 2,097 |
| Dec 22, 2025 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | 0.21% | 4,148 |
| Dec 19, 2025 | 9.28 | 9.48 | 9.26 | 9.48 | 9.48 | 0.42% | 4,439 |
| Dec 18, 2025 | 9.18 | 9.44 | 9.16 | 9.44 | 9.44 | 2.61% | 22,777 |
| Dec 17, 2025 | 9.02 | 9.20 | 9.02 | 9.20 | 9.20 | 1.32% | 9,993 |
| Dec 16, 2025 | 9.02 | 9.28 | 9.02 | 9.08 | 9.08 | -1.73% | 10,357 |
| Dec 15, 2025 | 9.48 | 9.48 | 9.24 | 9.24 | 9.24 | -1.28% | 11,378 |
| Dec 12, 2025 | 9.70 | 9.70 | 9.22 | 9.36 | 9.36 | -4.49% | 19,747 |
| Dec 11, 2025 | 9.44 | 9.98 | 9.44 | 9.80 | 9.80 | 2.08% | 13,096 |
| Dec 10, 2025 | 9.92 | 9.92 | 9.60 | 9.60 | 9.60 | -2.44% | 3,373 |