Cogelec SA (EPA:ALLEC)
France · Delayed Price · Currency is EUR 29.00
-0.10 (-0.34%)
Oct 20, 2025, 12:07 PM CET
Cogelec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 0.34% | 224,473 |
| Oct 16, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 46,839 |
| Oct 15, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - | 1,220 |
| Oct 14, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | 3,018 |
| Oct 13, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 32,534 |
| Oct 10, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | - | 45,324 |
| Oct 9, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | - | 25,936 |
| Oct 8, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | 17,963 |
| Oct 7, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 145 |
| Oct 6, 2025 | 28.80 | 29.00 | 28.70 | 28.80 | 28.80 | -0.35% | 39,062 |
| Oct 3, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 10,794 |
| Oct 2, 2025 | 28.90 | 28.90 | 28.70 | 28.80 | 28.80 | -0.35% | 3,643 |
| Oct 1, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | - | 1,865 |
| Sep 30, 2025 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | - | 28,302 |
| Sep 29, 2025 | 28.80 | 28.90 | 28.70 | 28.90 | 28.90 | 0.35% | 22,518 |
| Sep 26, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 13,405 |
| 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 |