Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 36.80
-0.40 (-1.08%)
At close: Sep 9, 2025
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -1.08% | 50 |
| Sep 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -0.53% | 50 |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | 1.08% | 50 |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -1.60% | - |
| Sep 3, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | - | 2.17% | 50 |
| Sep 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -0.54% | 40 |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 0.54% | 40 |
| Aug 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | 40 |
| Aug 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1.66% | - |
| Aug 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | 0.56% | 40 |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1.12% | - |
| Aug 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.56% | - |
| Aug 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 0.56% | 40 |
| Aug 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -4.30% | 40 |
| Aug 20, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | - | 3.91% | 40 |
| Aug 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -1.10% | 14 |
| Aug 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | - | 14 |
| Aug 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -2.69% | 14 |
| Aug 14, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | - | 4.49% | 14 |
| Aug 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | 0.56% | 208 |
| Aug 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1.14% | 208 |
| Aug 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -1.69% | 208 |
| Aug 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.56% | 208 |
| Aug 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -2.19% | 208 |
| Aug 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 1.10% | 208 |
| Aug 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -4.23% | 208 |
| Aug 4, 2025 | 36.40 | 37.80 | 36.40 | 37.80 | - | 3.85% | 208 |
| Aug 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -1.62% | 7 |
| Jul 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -0.54% | - |
| Jul 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -1.59% | 7 |
| Jul 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -3.57% | 7 |
| Jul 28, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | - | 2.62% | 7 |
| Jul 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -1.04% | 434 |
| Jul 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1.58% | - |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | 434 |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -3.55% | - |
| Jul 21, 2025 | 38.20 | 39.40 | 38.20 | 39.40 | - | 1.55% | 434 |
| Jul 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -0.51% | 100 |
| Jul 17, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | - | - | 100 |
| Jul 16, 2025 | 40.20 | 40.20 | 39.00 | 39.00 | - | -6.25% | 28 |
| Jul 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | - | 40 |
| Jul 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -1.89% | 40 |
| Jul 11, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | - | 40 |
| Jul 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 1.44% | 40 |
| Jul 9, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.48% | - |
| Jul 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 40 |
| Jul 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 0.48% | 40 |
| Jul 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -3.69% | 40 |
| Jul 3, 2025 | 42.00 | 43.40 | 42.00 | 43.40 | - | 5.85% | 40 |
| Jul 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | - |