Cogra 48 Société Anonyme (EPA:ALCOG)
France · Delayed Price · Currency is EUR 7.92
+0.06 (0.76%)
May 14, 2026, 5:25 PM CET
Cogra 48 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | 0.77% | 1,804 |
| May 12, 2026 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | 2.09% | 1,163 |
| May 11, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.87% | 4,122 |
| May 8, 2026 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.27% | 15 |
| May 7, 2026 | 7.70 | 7.70 | 7.36 | 7.48 | 7.48 | -3.11% | 2,411 |
| May 6, 2026 | 7.34 | 7.72 | 7.34 | 7.72 | 7.72 | 4.32% | 1,693 |
| May 5, 2026 | 7.36 | 7.46 | 7.36 | 7.40 | 7.40 | -0.80% | 968 |
| May 4, 2026 | 7.32 | 7.54 | 7.32 | 7.46 | 7.46 | -0.53% | 68 |
| Apr 30, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 1.63% | 204 |
| Apr 29, 2026 | 7.48 | 7.56 | 7.38 | 7.38 | 7.38 | -1.86% | 1,102 |
| Apr 28, 2026 | 7.56 | 7.56 | 7.52 | 7.52 | 7.52 | - | 425 |
| Apr 27, 2026 | 7.34 | 7.52 | 7.08 | 7.52 | 7.52 | 3.01% | 2,924 |
| Apr 24, 2026 | 7.36 | 7.40 | 7.28 | 7.30 | 7.30 | -0.82% | 704 |
| Apr 23, 2026 | 7.48 | 7.48 | 7.36 | 7.36 | 7.36 | -1.60% | 900 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.46 | 7.48 | 7.48 | -1.32% | 161 |
| Apr 21, 2026 | 7.60 | 7.64 | 7.30 | 7.58 | 7.58 | -0.26% | 933 |
| Apr 20, 2026 | 7.50 | 7.60 | 7.22 | 7.60 | 7.60 | 0.80% | 3,499 |
| Apr 17, 2026 | 7.98 | 7.98 | 7.48 | 7.54 | 7.54 | -5.51% | 2,752 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.80 | 7.98 | 7.98 | -0.25% | 1,644 |
| Apr 15, 2026 | 8.10 | 8.18 | 7.96 | 8.00 | 8.00 | -1.23% | 2,045 |
| Apr 14, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 5.19% | 2,382 |
| Apr 13, 2026 | 7.70 | 8.04 | 7.70 | 7.70 | 7.70 | -1.28% | 916 |
| Apr 10, 2026 | 8.00 | 8.00 | 7.50 | 7.80 | 7.80 | -2.01% | 1,780 |
| Apr 9, 2026 | 8.16 | 8.16 | 7.94 | 7.96 | 7.96 | -1.73% | 1,307 |
| Apr 8, 2026 | 8.04 | 8.14 | 7.86 | 8.10 | 8.10 | 2.02% | 4,623 |
| Apr 7, 2026 | 7.94 | 8.12 | 7.94 | 7.94 | 7.94 | -1.00% | 652 |
| Apr 2, 2026 | 7.86 | 8.14 | 7.86 | 8.02 | 8.02 | 2.56% | 694 |
| Apr 1, 2026 | 8.14 | 8.16 | 7.82 | 7.82 | 7.82 | -3.93% | 4,474 |
| Mar 31, 2026 | 8.06 | 8.14 | 8.04 | 8.14 | 8.14 | 0.74% | 4,842 |
| Mar 30, 2026 | 8.12 | 8.14 | 8.00 | 8.08 | 8.08 | -0.49% | 2,079 |
| Mar 27, 2026 | 7.94 | 8.18 | 7.92 | 8.12 | 8.12 | 4.10% | 4,161 |
| Mar 26, 2026 | 8.02 | 8.02 | 7.80 | 7.80 | 7.80 | -2.74% | 1,545 |
| Mar 25, 2026 | 8.16 | 8.16 | 7.86 | 8.02 | 8.02 | -1.72% | 2,229 |
| Mar 24, 2026 | 8.22 | 8.22 | 7.90 | 8.16 | 8.16 | -0.73% | 4,308 |
| Mar 23, 2026 | 8.14 | 8.46 | 7.84 | 8.22 | 8.22 | 0.98% | 7,988 |
| Mar 20, 2026 | 7.84 | 8.20 | 7.76 | 8.14 | 8.14 | 4.63% | 11,690 |
| Mar 19, 2026 | 7.60 | 7.96 | 7.46 | 7.78 | 7.78 | 2.37% | 6,768 |
| Mar 18, 2026 | 7.74 | 7.78 | 7.60 | 7.60 | 7.60 | -1.81% | 4,341 |
| Mar 17, 2026 | 7.66 | 7.80 | 7.66 | 7.74 | 7.74 | 1.04% | 1,686 |
| Mar 16, 2026 | 7.88 | 7.90 | 7.54 | 7.66 | 7.66 | -0.78% | 2,440 |
| Mar 13, 2026 | 7.60 | 7.82 | 7.58 | 7.72 | 7.72 | 1.58% | 2,685 |
| Mar 12, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.70% | 1,300 |
| Mar 11, 2026 | 7.42 | 7.42 | 7.28 | 7.40 | 7.40 | - | 2,544 |
| Mar 10, 2026 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | - | 1,398 |
| Mar 9, 2026 | 7.44 | 7.44 | 7.18 | 7.40 | 7.40 | -0.54% | 4,950 |
| Mar 6, 2026 | 7.56 | 7.58 | 7.12 | 7.44 | 7.44 | -1.59% | 3,019 |
| Mar 5, 2026 | 7.24 | 7.82 | 7.24 | 7.56 | 7.56 | 4.42% | 6,873 |
| Mar 4, 2026 | 7.34 | 7.34 | 7.06 | 7.24 | 7.24 | -1.36% | 1,450 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.10 | 7.34 | 7.34 | -2.13% | 5,478 |
| Mar 2, 2026 | 7.94 | 7.94 | 7.12 | 7.50 | 7.50 | -5.54% | 9,081 |