Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 39.20
+0.40 (1.03%)
At close: Dec 1, 2025
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Nov 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Nov 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Nov 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Nov 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Nov 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Nov 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Nov 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Nov 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Nov 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Nov 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | -2.09% | - |
| Nov 10, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 37.58 | 3.80% | 25 |
| Nov 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 0.55% | - |
| Nov 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 0.55% | - |
| Nov 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -1.09% | - |
| Nov 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 3.37% | - |
| Nov 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.02 | 4.71% | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.45 | -6.08% | - |
| Oct 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | -1.09% | - |
| Oct 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 0.55% | - |
| Oct 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -1.62% | - |
| Oct 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | - | - |
| Oct 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | -1.07% | - |
| Oct 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | 1.63% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | -3.66% | - |
| Oct 21, 2025 | 36.60 | 38.20 | 36.60 | 38.20 | 37.58 | 3.24% | 26 |
| Oct 20, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 36.40 | 2.78% | 14 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | - | - |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | -1.64% | - |
| Oct 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 0.55% | - |
| Oct 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | 1.11% | - |
| Oct 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | -1.64% | - |
| Oct 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 0.55% | - |
| Oct 9, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | 0.55% | - |
| Oct 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | - | - |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | -0.55% | - |
| Oct 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -0.55% | - |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | -0.54% | - |
| Oct 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 1.10% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -0.55% | - |
| Sep 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | -1.08% | - |
| Sep 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | 0.54% | - |
| Sep 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 1.66% | - |
| Sep 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | -1.63% | - |
| Sep 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | - | - |
| Sep 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | -1.60% | - |
| Sep 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | 0.54% | - |