Cox Infrastructure Group, S.A. (FRA:752)
Germany · Delayed Price · Currency is EUR 10.80
-0.15 (-1.37%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -1.37% | 9 |
| Oct 22, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | -0.45% | - |
| Oct 21, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 1.38% | - |
| Oct 20, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 19, 2026 | 10.80 | 11.10 | 10.80 | 10.85 | 10.85 | - | - |
| Oct 16, 2026 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 15, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 1.88% | - |
| Oct 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| Oct 13, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Oct 12, 2026 | 10.65 | 10.75 | 10.40 | 10.75 | 10.75 | 2.38% | - |
| Oct 9, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | -2.33% | - |
| Oct 8, 2026 | 11.15 | 11.15 | 10.75 | 10.75 | 10.75 | -2.27% | - |
| Oct 7, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.35% | - |
| Oct 6, 2026 | 11.45 | 11.45 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Oct 5, 2026 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | - |
| Oct 2, 2026 | 11.95 | 11.95 | 11.45 | 11.45 | 11.45 | -4.18% | - |
| Oct 1, 2026 | 12.15 | 12.15 | 11.95 | 11.95 | 11.95 | -2.45% | - |
| Sep 30, 2026 | 12.25 | 12.40 | 12.25 | 12.25 | 12.25 | - | - |
| Sep 29, 2026 | 12.35 | 12.45 | 12.25 | 12.25 | 12.25 | -0.81% | - |
| Sep 28, 2026 | 12.30 | 12.50 | 12.30 | 12.35 | 12.35 | 0.82% | - |
| Sep 25, 2026 | 12.35 | 12.35 | 12.20 | 12.25 | 12.25 | 1.24% | - |
| Sep 24, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Sep 23, 2026 | 12.95 | 12.95 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Sep 22, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 21, 2026 | 12.65 | 12.65 | 12.35 | 12.50 | 12.50 | 1.21% | - |
| Sep 18, 2026 | 12.90 | 12.90 | 12.30 | 12.35 | 12.35 | 2.49% | - |
| Sep 17, 2026 | 12.05 | 12.20 | 12.05 | 12.05 | 12.05 | - | - |
| Sep 16, 2026 | 12.40 | 12.40 | 12.05 | 12.05 | 12.05 | -1.63% | - |
| Sep 15, 2026 | 12.35 | 12.50 | 12.25 | 12.25 | 12.25 | -2.78% | - |
| Sep 14, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 5.00% | - |
| Sep 11, 2026 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 10, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.84% | - |
| Sep 9, 2026 | 11.85 | 11.90 | 11.80 | 11.90 | 11.90 | 1.71% | - |
| Sep 8, 2026 | 11.65 | 11.85 | 11.65 | 11.70 | 11.70 | -0.85% | - |
| Sep 7, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | - |
| Sep 4, 2026 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | - | - |
| Sep 3, 2026 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | 0.87% | - |
| Sep 2, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -1.71% | - |
| Sep 1, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 31, 2026 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 1.29% | - |
| Aug 28, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 0.43% | - |
| Aug 27, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.28% | - |
| 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% | - |