Cox Infrastructure Group, S.A. (BME:COXG)
Spain · Delayed Price · Currency is EUR 11.85
-0.35 (-2.87%)
At close: Oct 1, 2026
Cox Infrastructure Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 12.05 | 12.20 | 11.60 | 11.85 | 11.85 | -2.87% | 17,347 |
| Sep 30, 2026 | 12.85 | 12.85 | 12.15 | 12.20 | 12.20 | -2.40% | 3,826 |
| Sep 29, 2026 | 12.75 | 12.80 | 12.20 | 12.50 | 12.50 | 0.81% | 9,721 |
| Sep 28, 2026 | 12.30 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 5,374 |
| Sep 25, 2026 | 12.80 | 12.80 | 12.05 | 12.50 | 12.50 | 0.81% | 3,857 |
| Sep 24, 2026 | 12.05 | 12.40 | 12.05 | 12.40 | 12.40 | 0.81% | 4,220 |
| Sep 23, 2026 | 12.80 | 12.80 | 12.10 | 12.30 | 12.30 | -3.91% | 6,455 |
| Sep 22, 2026 | 12.95 | 12.95 | 12.35 | 12.80 | 12.80 | -0.78% | 3,626 |
| Sep 21, 2026 | 12.70 | 12.90 | 12.35 | 12.90 | 12.90 | 4.45% | 8,653 |
| Sep 18, 2026 | 12.15 | 12.90 | 12.05 | 12.35 | 12.35 | -4.26% | 13,103 |
| Sep 17, 2026 | 12.05 | 12.90 | 12.00 | 12.90 | 12.90 | 7.50% | 5,191 |
| Sep 16, 2026 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.83% | 9,715 |
| Sep 15, 2026 | 12.55 | 12.65 | 12.25 | 12.35 | 12.35 | -0.80% | 9,269 |
| Sep 14, 2026 | 12.45 | 13.00 | 12.30 | 12.45 | 12.45 | 3.32% | 26,526 |
| Sep 11, 2026 | 12.00 | 12.30 | 12.00 | 12.05 | 12.05 | 0.42% | 7,514 |
| Sep 10, 2026 | 12.30 | 12.30 | 11.95 | 12.00 | 12.00 | - | 7,103 |
| Sep 9, 2026 | 11.80 | 12.10 | 11.70 | 12.00 | 12.00 | 2.56% | 10,453 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 4,707 |
| Sep 7, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | 1.72% | 3,401 |
| Sep 4, 2026 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | - | 135 |
| Sep 3, 2026 | 11.55 | 11.80 | 11.25 | 11.60 | 11.60 | 0.43% | 10,043 |
| Sep 2, 2026 | 11.50 | 11.65 | 11.40 | 11.55 | 11.55 | -0.86% | 1,139 |
| Sep 1, 2026 | 11.90 | 11.90 | 11.50 | 11.65 | 11.65 | -2.10% | 2,291 |
| Aug 31, 2026 | 11.95 | 12.10 | 11.70 | 11.90 | 11.90 | 0.85% | 3,706 |
| Aug 28, 2026 | 11.85 | 11.85 | 11.60 | 11.80 | 11.80 | 0.43% | 2,980 |
| Aug 27, 2026 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | -0.42% | 2,076 |
| Aug 26, 2026 | 11.80 | 11.95 | 11.70 | 11.80 | 11.80 | - | 2,365 |
| Aug 25, 2026 | 12.05 | 12.05 | 11.60 | 11.80 | 11.80 | -1.26% | 1,664 |
| Aug 24, 2026 | 12.00 | 12.05 | 11.80 | 11.95 | 11.95 | 1.70% | 8,202 |
| Aug 21, 2026 | 11.65 | 12.05 | 11.65 | 11.75 | 11.75 | -2.08% | 12,893 |
| Aug 20, 2026 | 11.15 | 12.00 | 11.10 | 12.00 | 12.00 | 5.73% | 33,493 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.20 | 11.35 | 11.35 | -2.99% | 5,287 |
| Aug 18, 2026 | 11.50 | 11.85 | 11.40 | 11.70 | 11.70 | 2.63% | 12,900 |
| Aug 17, 2026 | 11.25 | 11.50 | 11.25 | 11.40 | 11.40 | 1.79% | 3,944 |
| Aug 14, 2026 | 11.10 | 11.25 | 11.10 | 11.20 | 11.20 | 1.82% | 1,073 |
| Aug 13, 2026 | 11.15 | 11.45 | 10.75 | 11.00 | 11.00 | 0.92% | 8,172 |
| Aug 12, 2026 | 10.95 | 11.15 | 10.85 | 10.90 | 10.90 | -0.46% | 5,401 |
| Aug 11, 2026 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | -0.45% | 1,873 |
| Aug 10, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.45% | 3,732 |
| Aug 7, 2026 | 11.05 | 11.40 | 11.05 | 11.05 | 11.05 | -3.49% | 6,994 |
| Aug 6, 2026 | 11.45 | 11.45 | 10.95 | 11.45 | 11.45 | -1.72% | 10,648 |
| Aug 5, 2026 | 11.00 | 11.70 | 10.40 | 11.65 | 11.65 | 7.37% | 25,183 |
| Aug 4, 2026 | 11.60 | 11.60 | 10.85 | 10.85 | 10.85 | -2.25% | 5,274 |
| Aug 3, 2026 | 11.35 | 11.40 | 11.10 | 11.10 | 11.10 | -0.89% | 9,295 |
| Jul 31, 2026 | 11.05 | 11.35 | 11.05 | 11.20 | 11.20 | -0.44% | 6,464 |
| Jul 30, 2026 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -1.75% | 9,257 |
| Jul 29, 2026 | 11.50 | 11.55 | 11.35 | 11.45 | 11.45 | -0.43% | 3,659 |
| Jul 28, 2026 | 11.60 | 11.85 | 11.45 | 11.50 | 11.50 | -0.86% | 10,836 |
| Jul 27, 2026 | 11.20 | 11.65 | 11.20 | 11.60 | 11.60 | 3.57% | 14,540 |
| Jul 24, 2026 | 11.55 | 11.55 | 11.15 | 11.20 | 11.20 | -3.03% | 9,425 |