Cogra 48 Société Anonyme (EPA:ALCOG)
France · Delayed Price · Currency is EUR 5.06
-0.06 (-1.17%)
Oct 20, 2025, 1:01 PM CET
Cogra 48 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.20 | 5.20 | 5.04 | 5.12 | 5.12 | -1.54% | 2,398 |
| Oct 16, 2025 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | -0.76% | 1,533 |
| Oct 15, 2025 | 5.38 | 5.38 | 5.22 | 5.24 | 5.24 | -2.60% | 4,101 |
| Oct 14, 2025 | 5.22 | 5.48 | 5.22 | 5.38 | 5.38 | 3.46% | 4,856 |
| Oct 13, 2025 | 5.24 | 5.26 | 5.16 | 5.20 | 5.20 | -1.89% | 3,358 |
| Oct 10, 2025 | 5.62 | 5.76 | 5.20 | 5.30 | 5.30 | -5.36% | 8,236 |
| Oct 9, 2025 | 5.90 | 6.00 | 5.50 | 5.60 | 5.60 | -2.78% | 10,132 |
| Oct 8, 2025 | 4.83 | 5.76 | 4.74 | 5.76 | 5.76 | 23.87% | 24,512 |
| Oct 7, 2025 | 4.63 | 4.67 | 4.63 | 4.65 | 4.65 | 0.43% | 507 |
| Oct 6, 2025 | 4.62 | 4.64 | 4.53 | 4.63 | 4.63 | 0.22% | 1,937 |
| Oct 3, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | 147 |
| Oct 2, 2025 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | -1.50% | 264 |
| Oct 1, 2025 | 4.64 | 4.67 | 4.54 | 4.67 | 4.67 | 0.43% | 1,527 |
| Sep 30, 2025 | 4.60 | 4.65 | 4.54 | 4.65 | 4.65 | 1.97% | 1,534 |
| Sep 29, 2025 | 4.68 | 4.69 | 4.56 | 4.56 | 4.56 | -2.56% | 981 |
| Sep 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1,014 |
| Sep 25, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 246 |
| Sep 24, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 2.62% | 856 |
| Sep 23, 2025 | 4.53 | 4.61 | 4.52 | 4.58 | 4.58 | 1.10% | 828 |
| Sep 22, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -1.09% | 848 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 32 |
| Sep 18, 2025 | 4.58 | 4.60 | 4.53 | 4.60 | 4.60 | 0.44% | 968 |
| Sep 17, 2025 | 4.61 | 4.61 | 4.53 | 4.58 | 4.58 | -0.65% | 1,349 |
| Sep 16, 2025 | 4.64 | 4.69 | 4.61 | 4.61 | 4.61 | -1.07% | 1,504 |
| Sep 15, 2025 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | -0.43% | 930 |
| Sep 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.08% | 321 |
| Sep 11, 2025 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | - | 42 |
| Sep 10, 2025 | 4.56 | 4.63 | 4.54 | 4.63 | 4.63 | 1.54% | 651 |
| Sep 9, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 214 |
| Sep 8, 2025 | 4.54 | 4.63 | 4.54 | 4.56 | 4.56 | 0.44% | 150 |
| Sep 5, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.54 | -2.58% | 2,287 |
| Sep 4, 2025 | 4.67 | 4.67 | 4.61 | 4.66 | 4.66 | -0.21% | 1,469 |
| Sep 3, 2025 | 4.85 | 4.85 | 4.67 | 4.67 | 4.67 | -3.71% | 1,767 |
| Sep 2, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -0.41% | 815 |
| Sep 1, 2025 | 4.91 | 4.94 | 4.87 | 4.87 | 4.87 | -0.61% | 2,671 |
| Aug 29, 2025 | 4.85 | 4.91 | 4.85 | 4.90 | 4.90 | 1.03% | 1,424 |
| Aug 28, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.04% | 766 |
| Aug 27, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 865 |
| Aug 26, 2025 | 4.80 | 4.80 | 4.76 | 4.79 | 4.79 | -0.21% | 248 |
| Aug 25, 2025 | 4.78 | 4.80 | 4.70 | 4.80 | 4.80 | 0.42% | 1,571 |
| Aug 22, 2025 | 4.76 | 4.78 | 4.67 | 4.78 | 4.78 | 0.42% | 1,114 |
| Aug 21, 2025 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 528 |
| Aug 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 198 |
| Aug 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 56 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 147 |
| Aug 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 41 |
| Aug 14, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | - | 76 |
| Aug 13, 2025 | 4.79 | 4.79 | 4.69 | 4.78 | 4.78 | -0.21% | 2,785 |
| Aug 12, 2025 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -1.24% | 392 |
| Aug 11, 2025 | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | 4.30% | 903 |