The Cooper Companies, Inc. (ETR:CP60)
Germany · Delayed Price · Currency is EUR 60.41
+0.43 (0.72%)
At close: Sep 4, 2026
ETR:CP60 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.72% | - |
| Sep 3, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -1.72% | - |
| Sep 2, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 1.67% | - |
| Sep 1, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.58% | - |
| Aug 31, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -1.63% | - |
| Aug 28, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.08% | - |
| Aug 27, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | -5.55% | - |
| Aug 24, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.21% | - |
| Aug 21, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -0.70% | - |
| Aug 20, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.76% | - |
| Aug 19, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.23% | - |
| Aug 18, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 1.24% | - |
| Aug 17, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -1.56% | - |
| Aug 14, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.56% | - |
| Aug 13, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.02% | 10 |
| Aug 12, 2026 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.83% | - |
| Aug 11, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 1.40% | - |
| Aug 10, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 2.49% | - |
| Aug 7, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.74% | - |
| Aug 6, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.33% | - |
| Aug 5, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 3.48% | - |
| Jul 31, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.75% | - |
| Jul 30, 2026 | 62.66 | 62.66 | 62.53 | 62.53 | 62.53 | -2.17% | 16 |
| Jul 29, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 1.14% | - |
| Jul 28, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.41% | - |
| Jul 24, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 4.52% | 1 |
| Jul 23, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.23% | - |
| Jul 22, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.96% | - |
| Jul 21, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.06% | - |
| Jul 20, 2026 | 62.42 | 62.42 | 62.38 | 62.38 | 62.38 | -1.25% | 10 |
| Jul 17, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -1.06% | - |
| Jul 16, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 2.37% | - |
| Jul 15, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.42% | - |
| Jul 13, 2026 | 63.40 | 63.40 | 62.63 | 62.63 | 62.63 | -2.23% | 2 |
| Jul 9, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.83% | 1 |
| Jul 7, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -1.06% | - |
| Jul 2, 2026 | 63.81 | 64.21 | 63.81 | 64.21 | 64.21 | 0.27% | 21 |
| Jul 1, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 1.91% | - |
| Jun 30, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 1.88% | - |
| Jun 29, 2026 | 62.04 | 62.04 | 61.68 | 61.68 | 61.68 | -2.31% | 10 |
| Jun 26, 2026 | 63.01 | 63.14 | 63.01 | 63.14 | 63.14 | 8.92% | 1 |
| Jun 23, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 1.20% | - |
| Jun 22, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.45% | - |
| Jun 18, 2026 | 57.28 | 57.54 | 57.28 | 57.54 | 57.54 | -0.26% | 92 |
| Jun 17, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -1.25% | - |
| Jun 16, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.20% | - |
| Jun 15, 2026 | 58.71 | 58.71 | 58.54 | 58.54 | 58.54 | 0.64% | 1 |
| Jun 12, 2026 | 58.33 | 58.33 | 58.17 | 58.17 | 58.17 | 0.59% | 1 |
| Jun 11, 2026 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -2.15% | - |
| Jun 10, 2026 | 60.70 | 60.70 | 59.10 | 59.10 | 59.10 | 1.42% | 8 |