Cogelec SA (EPA:ALLEC)
France · Delayed Price · Currency is EUR 28.90
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET
Cogelec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | - | 1,318 |
| Sep 4, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | - | 15,072 |
| Sep 3, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 5,423 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | - | 16,315 |
| Sep 1, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | -0.35% | 407 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - | 485 |
| Aug 28, 2025 | 28.90 | 29.00 | 28.80 | 28.90 | 28.90 | - | 18,980 |
| Aug 27, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | - | 9,379 |
| Aug 26, 2025 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 1.05% | 12,544 |
| Aug 25, 2025 | 28.70 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 4,977 |
| Aug 22, 2025 | 28.90 | 28.90 | 28.70 | 28.80 | 28.80 | 0.35% | 416 |
| Aug 21, 2025 | 28.70 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | 5,563 |
| Aug 20, 2025 | 28.80 | 28.90 | 28.70 | 28.80 | 28.80 | - | 3,013 |
| Aug 19, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | - | 2,365 |
| Aug 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 180 |
| Aug 15, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | 832 |
| Aug 14, 2025 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | - | 22,198 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | - | 12,237 |
| Aug 12, 2025 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | - | 1,408 |
| Aug 11, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - | 20,722 |
| Aug 8, 2025 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | - | 20,565 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 16,193 |
| Aug 6, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.35% | 1,195 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 17,979 |
| Aug 4, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 10,817 |
| Aug 1, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 11,788 |
| Jul 31, 2025 | 29.00 | 29.20 | 28.90 | 29.00 | 29.00 | 0.35% | 26,063 |
| Jul 30, 2025 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | -0.34% | 26,394 |
| Jul 29, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | - | 33,468 |
| Jul 28, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | - | 1,217 |
| Jul 25, 2025 | 29.00 | 29.20 | 28.90 | 29.00 | 29.00 | - | 26,849 |
| Jul 24, 2025 | 29.00 | 29.50 | 28.70 | 29.00 | 29.00 | 0.35% | 17,623 |
| Jul 23, 2025 | 28.60 | 28.90 | 28.60 | 28.90 | 28.90 | 1.05% | 78,907 |
| Jul 22, 2025 | 28.60 | 28.70 | 28.60 | 28.60 | 28.60 | -0.35% | 8,588 |
| Jul 21, 2025 | 28.70 | 28.80 | 28.60 | 28.70 | 28.70 | - | 15,431 |
| Jul 18, 2025 | 28.60 | 28.80 | 28.60 | 28.70 | 28.70 | 0.35% | 11,860 |
| Jul 17, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.35% | 7,860 |
| Jul 16, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | 0.35% | 17,804 |
| Jul 15, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | 1,506 |
| Jul 14, 2025 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | - | 4,719 |
| Jul 11, 2025 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | 1.05% | 14,616 |
| Jul 10, 2025 | 29.10 | 29.10 | 28.50 | 28.70 | 28.70 | 8.30% | 103,334 |
| Jul 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 8, 2025 | 25.40 | 27.30 | 25.40 | 26.50 | 26.50 | 3.92% | 2,503 |
| Jul 7, 2025 | 24.70 | 26.30 | 24.70 | 25.50 | 25.50 | 3.24% | 6,017 |
| Jul 4, 2025 | 25.00 | 25.10 | 24.70 | 24.70 | 24.70 | -1.98% | 2,695 |
| Jul 3, 2025 | 24.00 | 25.30 | 24.00 | 25.20 | 25.20 | 0.80% | 2,773 |
| Jul 2, 2025 | 25.10 | 25.20 | 24.10 | 25.00 | 25.00 | -2.34% | 4,188 |
| Jul 1, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.02 | 2.40% | 1,041 |
| Jun 30, 2025 | 24.70 | 25.60 | 24.30 | 25.00 | 24.43 | 0.40% | 6,763 |