Cox ABG Group, S.A. (BME:COXG)
Spain · Delayed Price · Currency is EUR 10.00
+0.08 (0.81%)
At close: Oct 7, 2025
Cox ABG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 10.45 | 10.50 | 10.10 | 10.25 | 10.25 | - | 8,996 |
| Sep 15, 2025 | 10.40 | 10.55 | 10.20 | 10.25 | 10.25 | -0.49% | 5,442 |
| Sep 12, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | 0.49% | 11,052 |
| Sep 11, 2025 | 10.40 | 10.70 | 10.20 | 10.25 | 10.25 | -1.44% | 11,517 |
| Sep 10, 2025 | 10.35 | 10.75 | 10.10 | 10.40 | 10.40 | -0.95% | 37,602 |
| Sep 9, 2025 | 10.70 | 10.70 | 10.35 | 10.50 | 10.50 | -0.47% | 11,612 |
| Sep 8, 2025 | 10.65 | 10.75 | 10.45 | 10.55 | 10.55 | -0.47% | 8,040 |
| Sep 5, 2025 | 10.65 | 10.65 | 10.35 | 10.60 | 10.60 | 0.47% | 18,182 |
| Sep 4, 2025 | 10.20 | 10.55 | 10.05 | 10.55 | 10.55 | 1.44% | 14,821 |
| Sep 3, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 1.46% | 18,611 |
| Sep 2, 2025 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | -1.91% | 6,177 |
| Sep 1, 2025 | 10.40 | 10.55 | 10.40 | 10.45 | 10.45 | - | 6,415 |
| Aug 29, 2025 | 10.70 | 10.70 | 10.30 | 10.45 | 10.45 | -0.95% | 10,135 |
| Aug 28, 2025 | 10.55 | 10.90 | 10.35 | 10.55 | 10.55 | 1.44% | 22,901 |
| Aug 27, 2025 | 10.30 | 10.55 | 10.30 | 10.40 | 10.40 | 0.97% | 6,237 |
| Aug 26, 2025 | 10.40 | 10.70 | 9.96 | 10.30 | 10.30 | -3.74% | 37,151 |
| Aug 25, 2025 | 10.70 | 10.75 | 10.50 | 10.70 | 10.70 | -0.47% | 14,401 |
| Aug 22, 2025 | 10.65 | 10.75 | 10.50 | 10.75 | 10.75 | 0.47% | 11,777 |
| Aug 21, 2025 | 10.65 | 10.70 | 10.45 | 10.70 | 10.70 | 1.90% | 8,041 |
| Aug 20, 2025 | 10.70 | 10.70 | 10.35 | 10.50 | 10.50 | 1.45% | 10,832 |
| Aug 19, 2025 | 10.40 | 10.70 | 10.35 | 10.35 | 10.35 | -3.27% | 11,699 |
| Aug 18, 2025 | 10.50 | 10.70 | 10.35 | 10.70 | 10.70 | 0.94% | 9,697 |
| Aug 15, 2025 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 2.42% | 5,925 |
| Aug 14, 2025 | 10.50 | 10.90 | 10.30 | 10.35 | 10.35 | -0.48% | 38,282 |
| Aug 13, 2025 | 10.65 | 10.65 | 10.30 | 10.40 | 10.40 | -0.95% | 9,269 |
| Aug 12, 2025 | 10.50 | 10.50 | 10.25 | 10.50 | 10.50 | 1.45% | 13,670 |
| Aug 11, 2025 | 10.50 | 10.60 | 10.30 | 10.35 | 10.35 | -0.96% | 5,590 |
| Aug 8, 2025 | 10.50 | 10.55 | 10.30 | 10.45 | 10.45 | 0.48% | 19,376 |
| Aug 7, 2025 | 10.55 | 10.65 | 10.35 | 10.40 | 10.40 | -0.95% | 15,014 |
| Aug 6, 2025 | 10.25 | 10.70 | 10.25 | 10.50 | 10.50 | 0.96% | 10,646 |
| Aug 5, 2025 | 10.25 | 10.55 | 10.20 | 10.40 | 10.40 | 1.96% | 18,452 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -1.45% | 14,918 |
| Aug 1, 2025 | 10.50 | 11.00 | 9.70 | 10.35 | 10.35 | 1.47% | 95,288 |
| Jul 31, 2025 | 10.45 | 10.80 | 10.15 | 10.20 | 10.20 | -1.92% | 24,476 |
| Jul 30, 2025 | 10.75 | 10.75 | 10.30 | 10.40 | 10.40 | -2.80% | 18,010 |