Cogelec SA (EPA:ALLEC)
28.80
0.00 (0.00%)
Sep 29, 2025, 9:24 AM CET
Cogelec Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 13,401 |
Sep 25, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | - | 12,610 |
Sep 24, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | - | 127 |
Sep 23, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 12,738 |
Sep 22, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 10,625 |
Sep 19, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 6,890 |
Sep 18, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 9,522 |
Sep 17, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | - | 4,864 |
Sep 16, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 476 |
Sep 15, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | - | 916 |
Sep 12, 2025 | 28.80 | 28.80 | 28.70 | 28.80 | 28.80 | - | 7,703 |
Sep 11, 2025 | 28.70 | 28.80 | 28.60 | 28.80 | 28.80 | - | 11,059 |
Sep 10, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 6,229 |
Sep 9, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.69% | 1,372 |
Sep 8, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | - | 7,154 |
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 |