Cogia AG (DUSE:8HC)
Germany · Delayed Price · Currency is EUR 0.1750
+0.0550 (45.83%)
At close: Oct 16, 2025
Cogia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 16, 2025 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | 45.83% | 26,100 |
| Oct 15, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 26,300 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.69% | 1,500 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | -12.14% | 6,100 |
| Oct 10, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 20,800 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | - |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | - |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -30.43% | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 3,450 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 400 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,000 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04% | 20,000 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.80% | 651 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.58% | - |
| Sep 23, 2025 | 0.25 | 0.31 | 0.25 | 0.26 | 0.26 | 2.34% | 9,244 |
| Sep 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -17.42% | 3,333 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Sep 17, 2025 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 10.00% | 20,400 |
| Sep 16, 2025 | 0.24 | 0.32 | 0.24 | 0.28 | 0.28 | -19.54% | 11,400 |
| Sep 15, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 33.85% | 51,343 |
| Sep 12, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 25.00% | 6,787 |
| Sep 11, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 15.56% | 300 |
| Sep 10, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -18.18% | 5,000 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 46.67% | 5,000 |
| Sep 8, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | - | - |
| Sep 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36.36% | 6,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -16.03% | 75,000 |
| Sep 3, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 31.00% | 500 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | - |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -30.00% | - |
| Aug 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | - |
| Aug 22, 2025 | 0.26 | 0.26 | 0.18 | 0.18 | 0.18 | -28.00% | 10,500 |
| Aug 21, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 66.67% | 30,200 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 19, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 20,693 |
| Aug 18, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 44.44% | - |
| Aug 15, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 15.38% | 3,000 |
| Aug 14, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 119.72% | - |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -51.37% | 1,970 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -29.81% | - |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |