Cogra 48 Société Anonyme (EPA:ALCOG)
France · Delayed Price · Currency is EUR 6.44
-0.06 (-0.92%)
Oct 22, 2026, 5:20 PM CEST
Cogra 48 Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.50 | 6.56 | 6.40 | 6.44 | 6.44 | -0.92% | 828 |
| Oct 21, 2026 | 6.46 | 6.50 | 6.44 | 6.50 | 6.50 | - | 2,876 |
| Oct 20, 2026 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | 3.17% | 2,305 |
| Oct 19, 2026 | 6.18 | 6.36 | 6.16 | 6.30 | 6.30 | 0.32% | 2,202 |
| Oct 16, 2026 | 6.54 | 6.54 | 6.22 | 6.28 | 6.28 | -4.56% | 1,390 |
| Oct 15, 2026 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | 0.30% | 41 |
| Oct 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 709 |
| Oct 13, 2026 | 6.54 | 6.56 | 6.54 | 6.56 | 6.56 | 0.31% | 173 |
| Oct 12, 2026 | 6.32 | 6.68 | 6.32 | 6.54 | 6.54 | 2.19% | 1,624 |
| Oct 9, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | - | 1,031 |
| Oct 8, 2026 | 6.36 | 6.40 | 6.18 | 6.40 | 6.40 | 0.63% | 1,406 |
| Oct 7, 2026 | 6.38 | 6.44 | 6.36 | 6.36 | 6.36 | - | 602 |
| Oct 6, 2026 | 6.30 | 6.44 | 6.10 | 6.36 | 6.36 | 0.32% | 3,063 |
| Oct 5, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 3.93% | 1,468 |
| Oct 2, 2026 | 6.28 | 6.28 | 6.08 | 6.10 | 6.10 | -2.56% | 1,574 |
| Oct 1, 2026 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -2.80% | 245 |
| Sep 30, 2026 | 6.32 | 6.44 | 6.12 | 6.44 | 6.44 | 5.23% | 4,825 |
| Sep 29, 2026 | 6.72 | 6.72 | 6.10 | 6.12 | 6.12 | -8.38% | 8,824 |
| Sep 28, 2026 | 6.66 | 6.70 | 6.66 | 6.68 | 6.68 | - | 396 |
| Sep 25, 2026 | 6.72 | 6.78 | 6.68 | 6.68 | 6.68 | -0.30% | 998 |
| Sep 24, 2026 | 6.74 | 6.80 | 6.70 | 6.70 | 6.70 | -0.30% | 132 |
| Sep 23, 2026 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | - | 490 |
| Sep 22, 2026 | 6.72 | 6.74 | 6.72 | 6.72 | 6.72 | -0.30% | 526 |
| Sep 21, 2026 | 6.80 | 6.80 | 6.66 | 6.74 | 6.74 | 0.60% | 991 |
| Sep 18, 2026 | 6.88 | 6.88 | 6.70 | 6.70 | 6.70 | -2.90% | 512 |
| Sep 17, 2026 | 6.94 | 6.94 | 6.68 | 6.90 | 6.90 | -0.58% | 1,234 |
| Sep 16, 2026 | 6.92 | 6.98 | 6.80 | 6.94 | 6.94 | -0.86% | 1,379 |
| Sep 15, 2026 | 7.20 | 7.20 | 6.92 | 7.00 | 7.00 | -1.69% | 819 |
| Sep 14, 2026 | 7.00 | 7.12 | 7.00 | 7.12 | 7.12 | 3.49% | 2,929 |
| 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 |