Cogelec SA (FRA:5TL)
Germany · Delayed Price · Currency is EUR 28.70
0.00 (0.00%)
At close: Dec 19, 2025
Cogelec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 16, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 15, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Dec 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | - |
| Dec 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.72% | - |
| Nov 11, 2025 | 28.60 | 29.10 | 28.60 | 29.10 | 29.10 | 2.11% | 210 |
| Nov 10, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Nov 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 31, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | - |
| Oct 28, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 534 |
| Oct 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.70% | - |
| Oct 20, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Oct 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 14, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Oct 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |