Cox Infrastructure Group, S.A. (FRA:752)
Germany · Delayed Price · Currency is EUR 11.75
0.00 (0.00%)
At close: Aug 26, 2026
FRA:752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 25, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -0.42% | - |
| Aug 24, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Aug 21, 2026 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 1.30% | - |
| Aug 20, 2026 | 11.45 | 11.55 | 11.10 | 11.55 | 11.55 | 3.13% | - |
| Aug 19, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -3.86% | - |
| Aug 18, 2026 | 11.30 | 11.65 | 11.30 | 11.65 | 11.65 | 2.19% | - |
| Aug 17, 2026 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | 2.70% | - |
| Aug 14, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | 1.83% | - |
| Aug 13, 2026 | 10.95 | 11.45 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Aug 12, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Aug 11, 2026 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 10, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | - |
| Aug 7, 2026 | 11.30 | 11.30 | 11.05 | 11.10 | 11.10 | -0.89% | - |
| Aug 6, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | 6.16% | 9 |
| Aug 5, 2026 | 11.05 | 11.05 | 10.55 | 10.55 | 10.55 | -4.52% | - |
| Aug 4, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -2.64% | - |
| Aug 3, 2026 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | 2.25% | - |
| Jul 31, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Jul 30, 2026 | 11.30 | 11.50 | 11.25 | 11.25 | 11.25 | -1.32% | - |
| Jul 29, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | - |
| Jul 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Jul 23, 2026 | 11.65 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Jul 22, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | - | - |
| Jul 21, 2026 | 11.75 | 11.85 | 11.75 | 11.80 | 11.80 | - | - |
| Jul 20, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | - |
| Jul 17, 2026 | 11.55 | 11.85 | 11.55 | 11.80 | 11.80 | - | - |
| Jul 16, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -0.42% | - |
| Jul 15, 2026 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | - |
| Jul 14, 2026 | 11.55 | 11.85 | 11.55 | 11.80 | 11.80 | - | - |
| Jul 13, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | -0.84% | - |
| Jul 10, 2026 | 11.70 | 11.90 | 11.65 | 11.90 | 11.90 | 2.15% | - |
| Jul 9, 2026 | 11.75 | 11.75 | 11.60 | 11.65 | 11.65 | - | - |
| Jul 8, 2026 | 11.55 | 11.70 | 11.55 | 11.65 | 11.65 | -0.43% | - |
| Jul 7, 2026 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | -2.09% | 9 |
| Jul 6, 2026 | 11.80 | 11.95 | 11.75 | 11.95 | 11.95 | 1.70% | - |
| Jul 3, 2026 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | - | - |
| Jul 2, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | - |
| Jul 1, 2026 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | -0.42% | - |
| Jun 30, 2026 | 12.05 | 12.05 | 11.90 | 11.90 | 11.90 | - | - |
| Jun 29, 2026 | 12.25 | 12.35 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jun 26, 2026 | 11.95 | 12.25 | 11.95 | 12.20 | 12.20 | 1.24% | - |
| Jun 25, 2026 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 0.42% | - |
| Jun 24, 2026 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | 0.84% | - |
| Jun 23, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 0.85% | - |
| Jun 22, 2026 | 11.65 | 11.80 | 11.60 | 11.80 | 11.80 | 1.29% | 736 |
| Jun 19, 2026 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | 0.87% | - |
| Jun 18, 2026 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -3.75% | - |
| Jun 17, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | -0.41% | - |
| Jun 16, 2026 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.82% | - |