Cox ABG Group, S.A. (BME:COXG)
Spain flag Spain · Delayed Price · Currency is EUR
10.45
-0.05 (-0.48%)
Last updated: Oct 29, 2025, 10:03 AM CET

Cox ABG Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202510.0510.509.9610.4510.453.98%40,149
Oct 24, 202510.0510.0510.0010.0510.05-3,512
Oct 23, 202510.0010.0510.0010.0510.05-13,186
Oct 22, 202510.0010.109.9410.0510.05-0.50%10,126
Oct 21, 202510.1510.1510.0010.1010.10-0.49%14,531
Oct 20, 202510.0510.1510.0510.1510.151.50%6,139
Oct 17, 202510.6010.7010.0010.0010.00-5.66%63,652
Oct 16, 202510.3010.6010.1010.6010.600.95%32,575
Oct 15, 202510.2510.6010.0010.5010.502.94%41,920
Oct 14, 202510.0010.2010.0010.2010.20-31,281
Oct 13, 202510.2010.2010.0010.2010.20-21,303
Oct 10, 202510.0010.2010.0010.2010.20-22,325
Oct 9, 202510.1010.209.9210.2010.201.49%20,089
Oct 8, 202510.0010.059.8810.0510.050.50%7,562
Oct 7, 20259.9810.009.8010.0010.000.81%12,129
Oct 6, 202510.1510.159.849.929.92-1.29%6,452
Oct 3, 202510.2510.259.5210.0510.05-1.47%43,394
Oct 2, 202510.1010.309.9010.2010.201.49%12,155
Oct 1, 20259.9210.159.9210.0510.05-4,559
Sep 30, 202510.0010.109.9210.0510.050.50%5,114
Sep 29, 202510.1010.109.9210.0010.00-1.48%7,267
Sep 26, 202510.1510.1510.0510.1510.151.50%3,499
Sep 25, 202510.0010.009.8210.0010.00-14,064
Sep 24, 202510.2010.209.9010.0010.00-1.48%14,150
Sep 23, 202510.2510.309.9610.1510.151.00%8,108
Sep 22, 202510.3510.3510.0510.0510.05-1.47%2,659
Sep 19, 20259.9210.409.9010.2010.200.99%31,155
Sep 18, 202510.0510.2010.0510.1010.10-0.98%4,005
Sep 17, 202510.1510.209.9410.2010.20-0.49%10,563
Sep 16, 202510.4510.5010.1010.2510.25-8,996
Sep 15, 202510.4010.5510.2010.2510.25-0.49%5,442
Sep 12, 202510.4010.5010.2010.3010.300.49%11,052
Sep 11, 202510.4010.7010.2010.2510.25-1.44%11,517
Sep 10, 202510.3510.7510.1010.4010.40-0.95%37,602
Sep 9, 202510.7010.7010.3510.5010.50-0.47%11,612
Sep 8, 202510.6510.7510.4510.5510.55-0.47%8,040
Sep 5, 202510.6510.6510.3510.6010.600.47%18,182
Sep 4, 202510.2010.5510.0510.5510.551.44%14,821
Sep 3, 202510.3010.4010.2010.4010.401.46%18,611
Sep 2, 202510.4510.4510.2510.2510.25-1.91%6,177
Sep 1, 202510.4010.5510.4010.4510.45-6,415
Aug 29, 202510.7010.7010.3010.4510.45-0.95%10,135
Aug 28, 202510.5510.9010.3510.5510.551.44%22,901
Aug 27, 202510.3010.5510.3010.4010.400.97%6,237
Aug 26, 202510.4010.709.9610.3010.30-3.74%37,151
Aug 25, 202510.7010.7510.5010.7010.70-0.47%14,401
Aug 22, 202510.6510.7510.5010.7510.750.47%11,777
Aug 21, 202510.6510.7010.4510.7010.701.90%8,041
Aug 20, 202510.7010.7010.3510.5010.501.45%10,832
Aug 19, 202510.4010.7010.3510.3510.35-3.27%11,699