Cogra 48 Société Anonyme (EPA:ALCOG)
France · Delayed Price · Currency is EUR 6.88
-0.12 (-1.71%)
Sep 11, 2026, 5:35 PM CET
Cogra 48 Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.08 | 7.08 | 6.88 | 6.88 | 6.88 | -1.71% | 4,994 |
| Sep 10, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.74% | 2,480 |
| Sep 9, 2026 | 7.00 | 7.00 | 6.80 | 6.88 | 6.88 | -1.71% | 1,071 |
| Sep 8, 2026 | 7.02 | 7.02 | 6.82 | 7.00 | 7.00 | - | 970 |
| Sep 7, 2026 | 6.80 | 7.08 | 6.80 | 7.00 | 7.00 | -1.41% | 2,563 |
| Sep 4, 2026 | 7.10 | 7.14 | 7.00 | 7.10 | 7.10 | - | 2,018 |
| Sep 3, 2026 | 7.14 | 7.14 | 7.06 | 7.10 | 7.10 | -0.56% | 359 |
| Sep 2, 2026 | 7.20 | 7.46 | 7.00 | 7.14 | 7.14 | -0.56% | 6,300 |
| Sep 1, 2026 | 6.94 | 7.18 | 6.90 | 7.18 | 7.18 | 3.46% | 1,247 |
| Aug 31, 2026 | 6.76 | 6.94 | 6.76 | 6.94 | 6.94 | 0.29% | 1,232 |
| Aug 28, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | -0.29% | 369 |
| Aug 27, 2026 | 6.96 | 6.96 | 6.78 | 6.94 | 6.94 | -0.57% | 404 |
| Aug 26, 2026 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | 0.58% | 256 |
| Aug 25, 2026 | 6.90 | 6.94 | 6.78 | 6.94 | 6.94 | 0.87% | 440 |
| Aug 24, 2026 | 6.94 | 6.96 | 6.78 | 6.88 | 6.88 | -1.15% | 297 |
| Aug 21, 2026 | 6.96 | 6.96 | 6.80 | 6.96 | 6.96 | - | 448 |
| Aug 20, 2026 | 6.96 | 6.98 | 6.80 | 6.96 | 6.96 | -0.29% | 808 |
| Aug 19, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 0.29% | 101 |
| Aug 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | 1 |
| Aug 17, 2026 | 6.98 | 6.98 | 6.76 | 6.98 | 6.98 | - | 888 |
| Aug 14, 2026 | 6.92 | 7.00 | 6.76 | 6.98 | 6.98 | 1.45% | 2,244 |
| Aug 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% | 1 |
| Aug 12, 2026 | 6.82 | 6.98 | 6.82 | 6.86 | 6.86 | 0.88% | 224 |
| Aug 11, 2026 | 6.94 | 6.96 | 6.80 | 6.80 | 6.80 | -2.30% | 463 |
| Aug 10, 2026 | 7.00 | 7.00 | 6.88 | 6.96 | 6.96 | - | 777 |
| Aug 7, 2026 | 6.90 | 6.98 | 6.66 | 6.96 | 6.96 | 2.35% | 2,323 |
| Aug 6, 2026 | 6.70 | 6.80 | 6.68 | 6.80 | 6.80 | 1.49% | 1,363 |
| Aug 5, 2026 | 6.70 | 6.72 | 6.60 | 6.70 | 6.70 | -0.30% | 2,866 |
| Aug 4, 2026 | 6.70 | 6.72 | 6.68 | 6.72 | 6.72 | - | 653 |
| Aug 3, 2026 | 6.74 | 6.76 | 6.60 | 6.72 | 6.72 | -0.59% | 1,563 |
| 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 |