The Cooper Companies, Inc. (ETR:CP60)
Germany · Delayed Price · Currency is EUR 49.46
-0.49 (-0.98%)
Last updated: Oct 7, 2026, 5:30 PM CET
ETR:CP60 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 50.25 | 50.29 | 49.46 | 49.46 | 49.46 | -0.98% | 163 |
| Oct 6, 2026 | 50.43 | 50.43 | 49.95 | 49.95 | 49.95 | -0.08% | - |
| Oct 5, 2026 | 50.80 | 50.80 | 49.99 | 49.99 | 49.99 | -2.12% | - |
| Oct 2, 2026 | 50.74 | 51.44 | 50.74 | 51.07 | 51.07 | 1.23% | 163 |
| Oct 1, 2026 | 49.96 | 50.45 | 49.96 | 50.45 | 50.45 | 0.14% | - |
| Sep 30, 2026 | 50.04 | 50.38 | 49.99 | 50.38 | 50.38 | 1.13% | 30 |
| Sep 29, 2026 | 50.04 | 50.04 | 49.57 | 49.82 | 49.82 | 1.58% | - |
| Sep 28, 2026 | 49.18 | 49.18 | 49.04 | 49.04 | 49.04 | 0.19% | - |
| Sep 25, 2026 | 48.73 | 48.95 | 48.73 | 48.95 | 48.95 | 1.27% | - |
| Sep 24, 2026 | 49.25 | 49.36 | 48.33 | 48.33 | 48.33 | -0.31% | 671 |
| Sep 23, 2026 | 48.53 | 48.56 | 48.00 | 48.48 | 48.48 | 0.54% | 163 |
| Sep 22, 2026 | 46.93 | 48.22 | 46.93 | 48.22 | 48.22 | 0.46% | - |
| Sep 21, 2026 | 48.40 | 48.42 | 48.00 | 48.00 | 48.00 | -0.87% | - |
| Sep 18, 2026 | 47.04 | 48.42 | 46.98 | 48.42 | 48.42 | 4.69% | - |
| Sep 17, 2026 | 47.67 | 47.83 | 46.25 | 46.25 | 46.25 | -2.44% | - |
| Sep 16, 2026 | 46.53 | 47.41 | 46.36 | 47.41 | 47.41 | 1.95% | 197 |
| Sep 15, 2026 | 46.98 | 46.98 | 46.50 | 46.50 | 46.50 | -0.53% | - |
| Sep 14, 2026 | 46.43 | 47.05 | 46.43 | 46.75 | 46.75 | 1.66% | - |
| Sep 11, 2026 | 47.02 | 47.05 | 45.99 | 45.99 | 45.99 | -2.37% | 100 |
| Sep 10, 2026 | 46.36 | 47.10 | 44.51 | 47.10 | 47.10 | -18.64% | 557 |
| Sep 9, 2026 | 58.59 | 58.77 | 57.89 | 57.89 | 57.89 | -0.58% | - |
| Sep 8, 2026 | 59.54 | 59.73 | 58.23 | 58.23 | 58.23 | -1.87% | - |
| Sep 7, 2026 | 59.92 | 59.92 | 59.34 | 59.34 | 59.34 | -1.77% | - |
| 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% | - |