Cogra 48 Société Anonyme (EPA:ALCOG)
France · Delayed Price · Currency is EUR 6.48
-0.08 (-1.22%)
Feb 2, 2026, 11:23 AM CET
Cogra 48 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.58 | 6.58 | 6.46 | 6.56 | 6.56 | - | 1,451 |
| Jan 29, 2026 | 6.58 | 6.70 | 6.50 | 6.56 | 6.56 | -2.09% | 2,178 |
| Jan 28, 2026 | 6.72 | 6.74 | 6.70 | 6.70 | 6.70 | -0.30% | 165 |
| Jan 27, 2026 | 6.50 | 6.76 | 6.50 | 6.72 | 6.72 | 5.00% | 1,543 |
| Jan 26, 2026 | 6.40 | 6.58 | 6.40 | 6.40 | 6.40 | -0.31% | 3,796 |
| Jan 23, 2026 | 6.52 | 6.58 | 6.42 | 6.42 | 6.42 | -2.73% | 4,328 |
| Jan 22, 2026 | 7.04 | 7.06 | 6.44 | 6.60 | 6.60 | -6.25% | 9,844 |
| Jan 21, 2026 | 7.06 | 7.06 | 6.96 | 7.04 | 7.04 | -0.28% | 1,908 |
| Jan 20, 2026 | 7.28 | 7.28 | 6.96 | 7.06 | 7.06 | -3.02% | 4,421 |
| Jan 19, 2026 | 7.40 | 7.40 | 7.10 | 7.28 | 7.28 | 6.74% | 9,041 |
| Jan 16, 2026 | 6.96 | 7.08 | 6.82 | 6.82 | 6.82 | -1.73% | 2,133 |
| Jan 15, 2026 | 6.98 | 6.98 | 6.84 | 6.94 | 6.94 | -0.57% | 7,714 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | -0.29% | 4,236 |
| Jan 13, 2026 | 7.34 | 7.34 | 6.90 | 7.00 | 7.00 | -3.85% | 6,743 |
| Jan 12, 2026 | 7.00 | 7.70 | 6.70 | 7.28 | 7.28 | 17.04% | 27,124 |
| Jan 9, 2026 | 6.20 | 6.38 | 5.82 | 6.22 | 6.22 | 0.32% | 7,806 |
| Jan 8, 2026 | 6.44 | 6.52 | 6.20 | 6.20 | 6.20 | -3.73% | 6,066 |
| Jan 7, 2026 | 6.46 | 6.68 | 6.40 | 6.44 | 6.44 | 1.90% | 8,169 |
| Jan 6, 2026 | 5.90 | 6.32 | 5.90 | 6.32 | 6.32 | 4.98% | 6,884 |
| Jan 5, 2026 | 6.04 | 6.20 | 5.82 | 6.02 | 6.02 | - | 4,978 |
| Jan 2, 2026 | 5.62 | 6.04 | 5.58 | 6.02 | 6.02 | 7.12% | 14,409 |
| Dec 31, 2025 | 5.34 | 5.72 | 5.34 | 5.62 | 5.62 | 5.24% | 6,454 |
| Dec 30, 2025 | 5.46 | 5.50 | 5.30 | 5.34 | 5.34 | -2.55% | 4,459 |
| Dec 29, 2025 | 5.06 | 5.52 | 4.97 | 5.48 | 5.48 | 8.30% | 18,722 |
| Dec 24, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.40% | 1,133 |
| Dec 23, 2025 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.79% | 960 |
| Dec 22, 2025 | 5.20 | 5.20 | 4.98 | 5.08 | 5.08 | -1.17% | 1,718 |
| Dec 19, 2025 | 4.97 | 5.18 | 4.93 | 5.14 | 5.14 | 3.42% | 5,345 |
| Dec 18, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.60% | 365 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | - | 382 |
| Dec 16, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 36 |
| Dec 15, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.40% | 56 |
| Dec 12, 2025 | 5.06 | 5.06 | 4.97 | 5.04 | 5.04 | -0.40% | 2,460 |
| Dec 11, 2025 | 5.26 | 5.28 | 4.93 | 5.06 | 5.06 | -3.80% | 2,589 |
| Dec 10, 2025 | 5.00 | 5.30 | 5.00 | 5.26 | 5.26 | 5.20% | 3,713 |
| Dec 9, 2025 | 4.99 | 5.06 | 4.98 | 5.00 | 5.00 | 0.20% | 2,037 |
| Dec 8, 2025 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | 0.40% | 2,844 |
| Dec 5, 2025 | 4.95 | 5.00 | 4.95 | 4.97 | 4.97 | 0.40% | 1,142 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.60% | 379 |
| Dec 3, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 66 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.97 | 4.99 | 4.99 | -0.20% | 2,494 |
| Dec 1, 2025 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -0.40% | 1,320 |
| Nov 28, 2025 | 5.02 | 5.02 | 4.98 | 5.02 | 5.02 | 0.40% | 450 |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 221 |
| Nov 26, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 508 |
| Nov 25, 2025 | 5.08 | 5.08 | 4.87 | 5.00 | 5.00 | -1.57% | 2,717 |
| Nov 24, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 448 |
| Nov 21, 2025 | 5.04 | 5.06 | 4.96 | 5.00 | 5.00 | -1.19% | 599 |
| Nov 20, 2025 | 5.08 | 5.18 | 4.98 | 5.06 | 5.06 | -0.39% | 2,902 |
| Nov 19, 2025 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -1.93% | 617 |