Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 37.00
-0.20 (-0.54%)
Last updated: Jul 31, 2025
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -1.62% | - |
| 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 | - | - | - |
| Jul 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | - |
| Jun 30, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | - | 1.99% | 1,484 |
| Jun 27, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | 223 |
| Jun 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | - |
| Jun 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | 223 |
| Jun 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1.52% | - |
| Jun 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -1.49% | 223 |
| Jun 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | 223 |
| Jun 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | 223 |
| Jun 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -4.29% | - |
| Jun 17, 2025 | 40.20 | 42.00 | 40.20 | 42.00 | - | 5.00% | 223 |
| Jun 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -1.48% | - |
| Jun 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 0.50% | 1,136 |
| Jun 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | - | 1,136 |
| Jun 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | - | 1,136 |
| Jun 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -0.49% | - |
| Jun 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | -0.98% | 200 |
| Jun 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | 0.49% | 1,136 |
| Jun 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -4.23% | 1,136 |
| Jun 4, 2025 | 41.00 | 42.60 | 41.00 | 42.60 | - | 4.41% | 1,136 |
| Jun 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -0.97% | - |
| Jun 2, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | 3.00% | 200 |
| May 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1.01% | 200 |
| May 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -1.00% | - |
| May 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -0.99% | - |
| May 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 1.51% | - |
| May 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -0.50% | 200 |