Cox ABG Group, S.A. (BME:COXG)
Spain · Delayed Price · Currency is EUR 12.45
+0.35 (2.89%)
Last updated: May 14, 2026, 10:19 AM CET
Cox ABG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12.45 | 12.75 | 12.00 | 12.10 | 12.10 | -3.20% | 56,915 |
| May 12, 2026 | 13.45 | 13.45 | 12.15 | 12.50 | 12.50 | -6.37% | 43,447 |
| May 11, 2026 | 14.45 | 14.45 | 13.35 | 13.35 | 13.35 | -6.97% | 32,768 |
| May 8, 2026 | 14.30 | 14.70 | 13.90 | 14.35 | 14.35 | 5.51% | 63,947 |
| May 7, 2026 | 12.30 | 13.60 | 12.25 | 13.60 | 13.60 | 15.25% | 104,092 |
| May 6, 2026 | 11.80 | 11.90 | 11.55 | 11.80 | 11.80 | 2.16% | 94,309 |
| May 5, 2026 | 11.70 | 11.75 | 11.15 | 11.55 | 11.55 | -1.28% | 22,009 |
| May 4, 2026 | 11.70 | 11.70 | 11.40 | 11.70 | 11.70 | 0.43% | 12,671 |
| Apr 30, 2026 | 11.20 | 11.65 | 11.05 | 11.65 | 11.65 | 1.30% | 18,195 |
| Apr 29, 2026 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | - | 15,878 |
| Apr 28, 2026 | 11.60 | 11.65 | 11.35 | 11.50 | 11.50 | -0.43% | 29,820 |
| Apr 27, 2026 | 10.95 | 11.90 | 10.95 | 11.55 | 11.55 | 5.00% | 54,605 |
| Apr 24, 2026 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 2.80% | 12,773 |
| Apr 23, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 5,268 |
| Apr 22, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 27,853 |
| Apr 21, 2026 | 10.20 | 10.45 | 10.20 | 10.30 | 10.30 | 1.98% | 11,921 |
| Apr 20, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 0.50% | 5,690 |
| Apr 17, 2026 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -0.50% | 99,041 |
| Apr 16, 2026 | 9.92 | 10.20 | 9.90 | 10.10 | 10.10 | 1.81% | 4,828 |
| Apr 15, 2026 | 10.30 | 10.30 | 9.92 | 9.92 | 9.92 | -0.20% | 3,841 |
| Apr 14, 2026 | 9.94 | 10.35 | 9.94 | 9.94 | 9.94 | 0.20% | 3,043 |
| Apr 13, 2026 | 9.98 | 10.25 | 9.66 | 9.92 | 9.92 | -0.60% | 5,417 |
| Apr 10, 2026 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 0.81% | 4,101 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | - | 456 |
| Apr 8, 2026 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 1.43% | 3,552 |
| Apr 7, 2026 | 9.88 | 9.88 | 9.58 | 9.76 | 9.76 | -0.41% | 7,383 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.74 | 9.80 | 9.80 | -0.20% | 2,644 |
| Apr 1, 2026 | 9.80 | 9.96 | 9.78 | 9.82 | 9.82 | 0.20% | 11,376 |
| Mar 31, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | - | 2,857 |
| Mar 30, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 0.62% | 1,053 |
| Mar 27, 2026 | 9.72 | 9.80 | 9.70 | 9.74 | 9.74 | -0.20% | 3,271 |
| Mar 26, 2026 | 9.92 | 9.92 | 9.74 | 9.76 | 9.76 | 0.41% | 1,937 |
| Mar 25, 2026 | 9.92 | 9.92 | 9.70 | 9.72 | 9.72 | -0.61% | 3,463 |
| Mar 24, 2026 | 9.72 | 9.80 | 9.68 | 9.78 | 9.78 | 1.45% | 3,621 |
| Mar 23, 2026 | 9.80 | 9.80 | 9.62 | 9.64 | 9.64 | 0.21% | 5,111 |
| Mar 20, 2026 | 9.68 | 9.70 | 9.60 | 9.62 | 9.62 | 0.21% | 4,547 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -2.04% | 3,035 |
| Mar 18, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 2.08% | 10,620 |
| Mar 17, 2026 | 9.66 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 12,549 |
| Mar 16, 2026 | 9.52 | 9.60 | 9.46 | 9.50 | 9.50 | -0.21% | 6,345 |
| Mar 13, 2026 | 9.50 | 9.60 | 9.44 | 9.52 | 9.52 | -1.65% | 6,431 |
| Mar 12, 2026 | 9.70 | 9.70 | 9.50 | 9.68 | 9.68 | -0.21% | 6,617 |
| Mar 11, 2026 | 9.42 | 9.70 | 9.42 | 9.70 | 9.70 | 2.54% | 13,699 |
| Mar 10, 2026 | 9.42 | 9.56 | 9.40 | 9.46 | 9.46 | 0.85% | 6,888 |
| Mar 9, 2026 | 9.36 | 9.50 | 9.34 | 9.38 | 9.38 | -0.21% | 20,845 |
| Mar 6, 2026 | 9.44 | 9.44 | 9.36 | 9.40 | 9.40 | -0.63% | 2,866 |
| Mar 5, 2026 | 9.48 | 9.50 | 9.34 | 9.46 | 9.46 | - | 39,856 |
| Mar 4, 2026 | 9.36 | 9.54 | 9.36 | 9.46 | 9.46 | 1.07% | 6,374 |
| Mar 3, 2026 | 9.70 | 9.70 | 9.34 | 9.36 | 9.36 | -1.06% | 7,018 |
| Mar 2, 2026 | 9.62 | 9.62 | 9.30 | 9.46 | 9.46 | -0.42% | 4,048 |