Cox Infrastructure Group, S.A. (BME:COXG)
Spain · Delayed Price · Currency is EUR 11.75
-0.25 (-2.08%)
At close: Aug 21, 2026
Cox Infrastructure Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 11.80 | 11.90 | 11.50 | 11.55 | 11.55 | -2.12% | 60,551 |
| Jul 22, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | - | 4,883 |
| Jul 21, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | - | 2,532 |
| Jul 20, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | - | 2,390 |
| Jul 17, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | - | 14,942 |
| Jul 16, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | -0.84% | 1,191 |
| Jul 15, 2026 | 11.95 | 11.95 | 11.80 | 11.90 | 11.90 | 0.42% | 2,393 |
| Jul 14, 2026 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | - | 300 |
| Jul 13, 2026 | 11.80 | 12.00 | 11.80 | 11.85 | 11.85 | -0.42% | 6,594 |
| Jul 10, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | 1.28% | 13,712 |
| Jul 9, 2026 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | 1.29% | 2,523 |
| Jul 8, 2026 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | -0.85% | 8,274 |
| Jul 7, 2026 | 11.85 | 11.85 | 11.65 | 11.70 | 11.70 | 0.43% | 7,481 |
| Jul 6, 2026 | 11.75 | 12.05 | 11.65 | 11.65 | 11.65 | -1.69% | 20,808 |
| Jul 3, 2026 | 11.85 | 11.85 | 11.70 | 11.85 | 11.85 | - | 2,608 |
| Jul 2, 2026 | 12.15 | 12.15 | 11.70 | 11.85 | 11.85 | - | 2,744 |
| Jul 1, 2026 | 11.75 | 12.00 | 11.75 | 11.85 | 11.85 | - | 6,553 |
| Jun 30, 2026 | 11.85 | 12.15 | 11.70 | 11.85 | 11.85 | -2.47% | 7,332 |
| Jun 29, 2026 | 12.35 | 12.45 | 12.00 | 12.15 | 12.15 | -0.41% | 10,661 |
| Jun 26, 2026 | 12.15 | 12.35 | 12.15 | 12.20 | 12.20 | 0.83% | 16,155 |
| Jun 25, 2026 | 12.10 | 12.15 | 12.00 | 12.10 | 12.10 | -0.41% | 12,234 |
| Jun 24, 2026 | 12.00 | 12.15 | 11.85 | 12.15 | 12.15 | 2.97% | 11,409 |
| Jun 23, 2026 | 11.95 | 12.05 | 11.70 | 11.80 | 11.80 | -0.84% | 11,862 |
| Jun 22, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 2.15% | 9,690 |
| Jun 19, 2026 | 11.55 | 11.70 | 11.55 | 11.65 | 11.65 | 0.87% | 4,514 |
| Jun 18, 2026 | 11.95 | 11.95 | 11.50 | 11.55 | 11.55 | -3.75% | 23,402 |
| Jun 17, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.41% | 8,118 |
| Jun 16, 2026 | 12.05 | 12.50 | 11.95 | 12.05 | 12.05 | -1.23% | 34,238 |
| Jun 15, 2026 | 12.55 | 12.60 | 12.10 | 12.20 | 12.20 | -1.61% | 13,666 |