Cosmo Energy Holdings Co., Ltd. (FRA:2LW)
Germany · Delayed Price · Currency is EUR 20.80
-0.40 (-1.89%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:2LW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | -1.85% | - |
| Apr 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Apr 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Apr 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Apr 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Apr 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Apr 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Apr 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Apr 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Apr 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Apr 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Mar 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Mar 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | 0.82% | - |
| Mar 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | 1.67% | - |
| Mar 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | -0.83% | - |
| Mar 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | 3.42% | - |
| Mar 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.94 | -5.65% | - |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.31 | - | - |
| Mar 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.31 | -1.59% | - |
| Mar 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | 3.28% | - |
| Mar 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | 0.83% | - |
| Mar 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | 0.83% | - |
| Mar 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | - | - |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | -4.00% | - |
| Mar 11, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 24.50 | 1.63% | 156 |
| Mar 10, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.11 | 4.24% | 71 |
| Mar 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.13 | -3.28% | - |
| Mar 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | -1.61% | - |
| Mar 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.31 | -1.59% | - |
| Mar 4, 2026 | 24.00 | 25.20 | 24.00 | 25.20 | 24.70 | - | 150 |
| Mar 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | -4.55% | - |
| Mar 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | 3.12% | - |
| Feb 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | 2.40% | - |
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | -0.79% | - |
| Feb 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | -2.33% | - |
| Feb 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.29 | -2.27% | - |
| Feb 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | 1.54% | - |
| Feb 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.48 | -1.52% | - |
| Feb 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | - | - |
| Feb 18, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 25.88 | 2.33% | 99 |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.29 | 1.57% | - |
| Feb 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | 1.60% | - |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | -1.57% | - |
| Feb 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | 1.60% | - |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 1.63% | - |