Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 42.80
-4.00 (-8.55%)
At close: Mar 27, 2026
FRA:76E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -8.55% | - |
| Mar 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Mar 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Mar 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Mar 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Mar 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Mar 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Mar 18, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 3.07% | 488 |
| Mar 17, 2026 | 44.80 | 45.60 | 44.80 | 45.60 | 45.60 | 2.70% | 300 |
| Mar 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Mar 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Mar 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Mar 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Mar 5, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Mar 4, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | 3.52% | 173 |
| Mar 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Mar 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Feb 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Feb 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Feb 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Feb 23, 2026 | 43.20 | 44.60 | 43.20 | 44.60 | 44.60 | 3.24% | 76 |
| Feb 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Feb 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.39% | - |
| Feb 18, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | 5.07% | 59 |
| Feb 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Feb 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Feb 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Feb 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Feb 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Feb 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | - |
| Feb 9, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 4.27% | 138 |
| Feb 6, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Feb 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Feb 4, 2026 | 41.60 | 43.20 | 41.60 | 43.20 | 43.20 | 5.37% | 10 |
| Feb 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Feb 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jan 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Jan 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jan 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -4.19% | - |
| Jan 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.39 | -1.83% | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.18 | 0.46% | - |
| Jan 23, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 42.99 | 1.40% | 50 |
| Jan 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.39 | 0.94% | - |
| Jan 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.00 | -1.39% | - |
| Jan 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.59 | -0.92% | - |
| Jan 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.99 | 4.81% | - |