Cosmo Energy Holdings Co., Ltd. (FRA:2LW)
Germany · Delayed Price · Currency is EUR 20.60
+0.40 (1.98%)
At close: Oct 23, 2025
Cosmo Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Oct 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Oct 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Oct 16, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.02% | 96 |
| Oct 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Oct 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Oct 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Oct 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Oct 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Sep 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.31% | - |
| Sep 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | - | - |
| Sep 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | 0.48% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | 0.48% | - |
| Sep 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | - | - |
| Sep 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | - | - |
| Sep 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | -0.96% | - |
| Sep 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | -0.48% | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.57 | -0.94% | - |
| Sep 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.77 | 2.42% | - |
| Sep 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | 0.49% | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | -0.96% | - |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | 0.48% | - |
| Sep 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | -0.48% | - |
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | -0.48% | - |
| Sep 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | 0.48% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | - | - |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | 0.48% | - |
| Sep 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | -0.96% | - |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | 0.97% | - |
| Sep 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | - | - |
| Aug 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | -2.36% | - |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.77 | 2.91% | - |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | 0.49% | - |
| Aug 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.08 | -0.49% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | -0.48% | - |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | 0.49% | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | -0.48% | - |
| Aug 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.28 | 1.47% | - |
| Aug 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.98 | 0.49% | - |
| Aug 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.88 | -1.46% | - |
| Aug 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | 1.48% | - |