Coreo AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	1.29	1.35	1.19	1.19	1.19	-12.97%	10,621
Dec 29, 2025	0.40	1.93	0.40	1.37	1.37	286.48%	12,121
Dec 23, 2025	0.35	0.36	0.32	0.36	0.36	-1.39%	3,616
Dec 22, 2025	0.37	0.39	0.36	0.36	0.36	-11.11%	4,002
Dec 19, 2025	0.40	0.44	0.40	0.41	0.41	-3.57%	4,805
Dec 18, 2025	0.44	0.44	0.40	0.42	0.42	4.35%	2,727
Dec 17, 2025	0.47	0.47	0.40	0.40	0.40	-7.47%	4,777
Dec 16, 2025	0.46	0.46	0.43	0.44	0.44	-7.45%	6,260
Dec 15, 2025	0.46	0.47	0.46	0.47	0.47	-1.05%	273
Dec 12, 2025	0.48	0.48	0.48	0.48	0.48	-5.94%	-
Dec 11, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 10, 2025	0.53	0.53	0.47	0.51	0.51	-10.62%	11,434
Dec 9, 2025	0.55	0.60	0.55	0.57	0.57	-1.74%	13,529
Dec 8, 2025	0.53	0.58	0.53	0.58	0.58	-0.86%	66
Dec 5, 2025	0.60	0.62	0.56	0.58	0.58	-8.66%	4,644
Dec 4, 2025	0.68	0.68	0.64	0.64	0.64	-	389
Dec 3, 2025	0.68	0.68	0.64	0.64	0.64	-	419
Dec 2, 2025	0.75	0.75	0.64	0.64	0.64	-19.42%	10,224
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-1.87%	2,000
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	-2.43%	-
Nov 27, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 26, 2025	0.79	0.82	0.79	0.82	0.82	2.49%	192
Nov 25, 2025	0.82	0.82	0.80	0.80	0.80	-2.43%	10
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	-	30
Nov 21, 2025	0.85	0.85	0.82	0.82	0.82	-6.80%	2,000
Nov 20, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Nov 19, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Nov 18, 2025	0.85	0.88	0.85	0.88	0.88	-	41
Nov 17, 2025	0.85	0.88	0.85	0.88	0.88	-	694
Nov 14, 2025	0.92	0.92	0.88	0.88	0.88	-	438
Nov 13, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Nov 12, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Nov 11, 2025	0.92	0.92	0.88	0.88	0.88	-	1
Nov 10, 2025	0.88	0.88	0.88	0.88	0.88	2.91%	9
Nov 7, 2025	0.86	0.86	0.86	0.86	0.86	-1.38%	989
Nov 6, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Nov 5, 2025	0.92	0.92	0.86	0.89	0.89	2.30%	22
Nov 4, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Nov 3, 2025	0.87	0.90	0.87	0.89	0.89	-1.44%	3,990
Oct 31, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 30, 2025	0.90	0.92	0.90	0.90	0.90	-3.73%	2,400
Oct 29, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Oct 28, 2025	0.98	0.98	0.94	0.94	0.94	-4.29%	4,000
Oct 27, 2025	1.00	1.00	0.98	0.98	0.98	1.77%	1,020
Oct 24, 2025	0.96	0.96	0.96	0.96	0.96	-	9
Oct 23, 2025	0.96	0.96	0.96	0.96	0.96	4.11%	-
Oct 22, 2025	0.96	0.96	0.93	0.93	0.93	-3.95%	1,536
Oct 21, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Oct 20, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Oct 17, 2025	0.93	0.96	0.93	0.96	0.96	-	142