Cogra 48 Société Anonyme (EPA:ALCOG)
France · Delayed Price · Currency is EUR 6.70
-0.06 (-0.89%)
Aug 3, 2026, 11:45 AM CET
Cogra 48 Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.74 | 6.78 | 6.68 | 6.76 | 6.76 | - | 312 |
| Jul 30, 2026 | 6.74 | 6.84 | 6.70 | 6.76 | 6.76 | - | 2,556 |
| Jul 29, 2026 | 6.80 | 6.80 | 6.52 | 6.76 | 6.76 | -0.59% | 1,739 |
| Jul 28, 2026 | 7.00 | 7.00 | 6.78 | 6.80 | 6.80 | -2.86% | 842 |
| Jul 27, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.85% | 1,023 |
| Jul 24, 2026 | 6.96 | 7.06 | 6.90 | 7.06 | 7.06 | 1.73% | 286 |
| Jul 23, 2026 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | 0.29% | 293 |
| Jul 22, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -1.14% | 768 |
| Jul 21, 2026 | 6.98 | 7.04 | 6.98 | 7.00 | 7.00 | - | 878 |
| Jul 20, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -2.78% | 531 |
| Jul 17, 2026 | 7.20 | 7.26 | 7.14 | 7.20 | 7.20 | - | 991 |
| Jul 16, 2026 | 7.10 | 7.38 | 7.10 | 7.20 | 7.20 | 1.98% | 7,011 |
| Jul 15, 2026 | 7.08 | 7.08 | 6.98 | 7.06 | 7.06 | -0.56% | 121 |
| Jul 14, 2026 | 7.00 | 7.10 | 6.98 | 7.10 | 7.10 | - | 2,445 |
| Jul 13, 2026 | 7.08 | 7.18 | 7.00 | 7.10 | 7.10 | 0.28% | 2,392 |
| Jul 10, 2026 | 7.08 | 7.20 | 6.96 | 7.08 | 7.08 | -0.84% | 2,800 |
| Jul 9, 2026 | 7.24 | 7.36 | 7.04 | 7.14 | 7.14 | -0.83% | 12,044 |
| Jul 8, 2026 | 7.24 | 7.24 | 7.00 | 7.20 | 7.20 | - | 2,784 |
| Jul 7, 2026 | 7.18 | 7.30 | 7.10 | 7.20 | 7.20 | 0.56% | 3,317 |
| Jul 6, 2026 | 7.06 | 7.20 | 7.00 | 7.16 | 7.16 | 1.42% | 25,440 |
| Jul 3, 2026 | 7.06 | 7.10 | 7.02 | 7.06 | 7.06 | -0.28% | 1,988 |
| Jul 2, 2026 | 7.10 | 7.10 | 7.06 | 7.08 | 7.08 | 1.14% | 1,563 |
| Jul 1, 2026 | 6.98 | 7.08 | 6.98 | 7.00 | 7.00 | 0.29% | 305 |
| Jun 30, 2026 | 6.92 | 6.98 | 6.84 | 6.98 | 6.98 | 0.87% | 912 |
| Jun 29, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | -0.86% | 1,522 |
| Jun 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 1 |
| Jun 25, 2026 | 7.04 | 7.04 | 6.74 | 6.98 | 6.98 | -1.13% | 1,711 |
| Jun 24, 2026 | 7.04 | 7.06 | 6.82 | 7.06 | 7.06 | 0.57% | 2,514 |
| Jun 23, 2026 | 6.80 | 7.02 | 6.70 | 7.02 | 7.02 | 3.85% | 2,378 |
| Jun 22, 2026 | 6.92 | 6.92 | 6.58 | 6.76 | 6.76 | -2.59% | 1,098 |
| Jun 19, 2026 | 6.92 | 7.08 | 6.80 | 6.94 | 6.94 | 0.29% | 155 |
| Jun 18, 2026 | 6.78 | 7.08 | 6.54 | 6.92 | 6.92 | 1.76% | 3,077 |
| Jun 17, 2026 | 7.32 | 7.32 | 6.62 | 6.80 | 6.80 | -7.10% | 4,042 |
| Jun 16, 2026 | 7.36 | 7.36 | 7.24 | 7.32 | 7.32 | -0.54% | 343 |
| Jun 15, 2026 | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | 1.10% | 3,051 |
| Jun 12, 2026 | 7.36 | 7.36 | 7.02 | 7.28 | 7.28 | -1.09% | 526 |
| Jun 11, 2026 | 7.38 | 7.38 | 7.08 | 7.36 | 7.36 | 0.27% | 279 |
| Jun 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 1 |
| Jun 9, 2026 | 7.28 | 7.34 | 7.12 | 7.34 | 7.34 | 0.82% | 3,035 |
| Jun 8, 2026 | 7.02 | 7.38 | 7.02 | 7.28 | 7.28 | 1.11% | 1,196 |
| Jun 5, 2026 | 7.40 | 7.42 | 7.14 | 7.20 | 7.20 | -2.70% | 2,063 |
| Jun 4, 2026 | 7.56 | 7.56 | 7.34 | 7.40 | 7.40 | -2.37% | 1,115 |
| Jun 3, 2026 | 7.56 | 7.58 | 7.32 | 7.58 | 7.58 | 0.26% | 1,334 |
| Jun 2, 2026 | 7.58 | 7.60 | 7.32 | 7.56 | 7.56 | - | 1,106 |
| Jun 1, 2026 | 7.40 | 7.58 | 7.32 | 7.56 | 7.56 | 2.16% | 1,156 |
| May 29, 2026 | 7.30 | 7.48 | 7.30 | 7.40 | 7.40 | 1.37% | 1,405 |
| May 28, 2026 | 7.44 | 7.48 | 7.02 | 7.30 | 7.30 | -1.88% | 4,983 |
| May 27, 2026 | 7.40 | 7.56 | 7.40 | 7.44 | 7.44 | -1.59% | 2,468 |
| May 26, 2026 | 7.68 | 7.68 | 7.46 | 7.56 | 7.56 | -1.82% | 998 |
| May 25, 2026 | 7.60 | 7.80 | 7.56 | 7.70 | 7.70 | - | 317 |