Cox ABG Group, S.A. (BME:COXG)
Spain · Delayed Price · Currency is EUR 10.35
+0.15 (1.47%)
At close: Aug 1, 2025, 5:30 PM CET
Cox ABG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.50 | 11.00 | 9.70 | 10.35 | - | 1.47% | 95,288 |
| Jul 31, 2025 | 10.45 | 10.80 | 10.15 | 10.20 | - | -1.92% | 24,476 |
| Jul 30, 2025 | 10.75 | 10.75 | 10.30 | 10.40 | - | -2.80% | 18,010 |
| Jul 29, 2025 | 10.75 | 10.80 | 10.45 | 10.70 | - | -0.93% | 10,279 |
| Jul 28, 2025 | 10.80 | 10.80 | 10.50 | 10.80 | - | 0.47% | 32,736 |
| Jul 25, 2025 | 10.65 | 10.80 | 10.60 | 10.75 | - | 0.94% | 5,490 |
| Jul 24, 2025 | 11.00 | 11.00 | 10.50 | 10.65 | - | -3.18% | 55,926 |
| Jul 23, 2025 | 10.90 | 11.00 | 10.35 | 11.00 | - | 0.46% | 29,781 |
| Jul 22, 2025 | 11.10 | 11.25 | 10.65 | 10.95 | - | -1.79% | 20,076 |
| Jul 21, 2025 | 11.20 | 11.30 | 10.95 | 11.15 | - | -1.33% | 24,501 |
| Jul 18, 2025 | 11.80 | 11.80 | 11.00 | 11.30 | - | 1.80% | 11,328 |
| Jul 17, 2025 | 10.60 | 11.20 | 10.60 | 11.10 | - | 5.71% | 20,591 |
| Jul 16, 2025 | 10.25 | 10.60 | 10.20 | 10.50 | - | 2.44% | 20,576 |
| Jul 15, 2025 | 10.35 | 10.35 | 10.10 | 10.25 | - | 1.49% | 7,418 |
| Jul 14, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | - | -0.49% | 7,101 |
| Jul 11, 2025 | 9.96 | 10.35 | 9.92 | 10.15 | - | 1.50% | 27,140 |
| Jul 10, 2025 | 10.00 | 10.05 | 9.76 | 10.00 | - | 1.63% | 97,323 |
| Jul 9, 2025 | 9.84 | 9.86 | 9.58 | 9.84 | - | 3.14% | 11,787 |
| Jul 8, 2025 | 9.92 | 10.10 | 9.48 | 9.54 | - | -4.60% | 18,727 |
| Jul 7, 2025 | 9.42 | 10.05 | 9.42 | 10.00 | - | 3.09% | 8,671 |
| Jul 4, 2025 | 9.42 | 9.70 | 9.24 | 9.70 | - | 1.46% | 33,781 |
| Jul 3, 2025 | 9.36 | 9.66 | 9.30 | 9.56 | - | 1.70% | 20,439 |
| Jul 2, 2025 | 9.40 | 9.42 | 9.30 | 9.40 | - | 0.21% | 7,364 |
| Jul 1, 2025 | 9.34 | 9.50 | 9.20 | 9.38 | - | 0.86% | 36,420 |
| Jun 30, 2025 | 9.88 | 9.88 | 9.30 | 9.30 | - | -1.90% | 7,693 |
| Jun 27, 2025 | 9.50 | 9.58 | 9.40 | 9.48 | - | -0.84% | 6,173 |
| Jun 26, 2025 | 10.00 | 10.00 | 9.56 | 9.56 | - | -2.85% | 11,039 |
| Jun 25, 2025 | 10.20 | 10.35 | 9.84 | 9.84 | - | -1.60% | 35,560 |
| Jun 24, 2025 | 9.40 | 10.10 | 9.38 | 10.00 | - | 7.53% | 50,702 |
| Jun 23, 2025 | 9.36 | 9.36 | 9.24 | 9.30 | - | 0.22% | 14,250 |
| Jun 20, 2025 | 9.26 | 9.28 | 9.20 | 9.28 | - | 0.43% | 17,948 |
| Jun 19, 2025 | 9.38 | 9.38 | 9.20 | 9.24 | - | -0.86% | 7,114 |
| Jun 18, 2025 | 9.40 | 9.40 | 9.28 | 9.32 | - | 0.43% | 2,607 |
| Jun 17, 2025 | 9.30 | 9.34 | 9.20 | 9.28 | - | -0.64% | 4,756 |
| Jun 16, 2025 | 9.38 | 9.46 | 9.30 | 9.34 | - | -2.10% | 10,701 |
| Jun 13, 2025 | 9.00 | 9.54 | 8.60 | 9.54 | - | 4.15% | 73,177 |
| Jun 12, 2025 | 9.26 | 9.36 | 9.10 | 9.16 | - | -0.87% | 21,975 |
| Jun 11, 2025 | 9.12 | 9.26 | 9.12 | 9.24 | - | -0.22% | 17,971 |
| Jun 10, 2025 | 9.30 | 9.36 | 9.14 | 9.26 | - | 1.31% | 22,082 |
| Jun 9, 2025 | 9.30 | 9.30 | 9.12 | 9.14 | - | -0.65% | 4,325 |
| Jun 6, 2025 | 9.26 | 9.26 | 9.12 | 9.20 | - | - | 24,400 |
| Jun 5, 2025 | 9.20 | 9.46 | 8.60 | 9.20 | - | - | 188,619 |
| Jun 4, 2025 | 9.40 | 9.46 | 9.12 | 9.20 | - | -1.92% | 12,937 |
| Jun 3, 2025 | 9.28 | 9.40 | 9.06 | 9.38 | - | 2.40% | 17,176 |
| Jun 2, 2025 | 9.20 | 9.40 | 9.00 | 9.16 | - | 0.44% | 9,883 |
| May 30, 2025 | 9.28 | 9.28 | 9.00 | 9.12 | - | -0.87% | 119,082 |
| May 29, 2025 | 8.78 | 9.28 | 8.48 | 9.20 | - | 6.24% | 84,792 |
| May 28, 2025 | 8.24 | 8.86 | 8.12 | 8.66 | - | 5.35% | 101,568 |
| May 27, 2025 | 8.24 | 8.24 | 8.18 | 8.22 | - | 0.24% | 6,142 |
| May 26, 2025 | 8.32 | 8.32 | 8.18 | 8.20 | - | - | 6,009 |