Cogelec SA (EPA:ALLEC)
France · Delayed Price · Currency is EUR 28.90
0.00 (0.00%)
Aug 13, 2025, 5:35 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 25.50 | 26.20 | 24.80 | 24.90 | 24.34 | -1.97% | 1,673 |
| Jun 26, 2025 | 26.00 | 26.30 | 24.60 | 25.40 | 24.82 | -1.93% | 6,999 |
| Jun 25, 2025 | 26.00 | 26.50 | 25.90 | 25.90 | 25.31 | -0.38% | 1,510 |
| Jun 24, 2025 | 26.00 | 26.20 | 25.60 | 26.00 | 25.41 | -1.14% | 1,854 |
| Jun 23, 2025 | 27.00 | 27.70 | 25.50 | 26.30 | 25.70 | 0.38% | 9,670 |
| Jun 20, 2025 | 26.90 | 27.20 | 26.20 | 26.20 | 25.61 | -2.60% | 984 |
| Jun 19, 2025 | 26.70 | 28.00 | 26.10 | 26.90 | 26.29 | 2.67% | 6,482 |
| Jun 18, 2025 | 25.50 | 26.70 | 25.50 | 26.20 | 25.61 | 2.75% | 1,744 |
| Jun 17, 2025 | 25.40 | 25.90 | 25.40 | 25.50 | 24.92 | 0.39% | 2,513 |
| Jun 16, 2025 | 24.50 | 25.50 | 23.90 | 25.40 | 24.82 | 6.72% | 2,466 |
| Jun 13, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.26 | -0.83% | 2,058 |
| Jun 12, 2025 | 24.20 | 24.80 | 23.70 | 24.00 | 23.46 | 0.42% | 3,505 |
| Jun 11, 2025 | 24.40 | 24.40 | 23.90 | 23.90 | 23.36 | -0.42% | 261 |
| Jun 10, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 23.46 | - | 2,062 |
| Jun 9, 2025 | 24.10 | 24.80 | 23.60 | 24.00 | 23.46 | -0.41% | 653 |
| Jun 6, 2025 | 24.40 | 24.90 | 23.90 | 24.10 | 23.55 | -1.23% | 1,427 |
| Jun 5, 2025 | 23.50 | 24.60 | 23.50 | 24.40 | 23.85 | 2.09% | 2,372 |