Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 40.40
-0.40 (-0.98%)
At close: Jan 30, 2026
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.01 | -0.48% | - |
| Jan 15, 2026 | 40.20 | 41.80 | 40.20 | 41.80 | 41.21 | 5.03% | 107 |
| Jan 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.24 | -0.50% | - |
| Jan 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.44 | 0.50% | - |
| Jan 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.24 | -2.45% | - |
| Jan 9, 2026 | 39.60 | 40.80 | 39.60 | 40.80 | 40.22 | 4.08% | 25 |
| Jan 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.65 | -2.00% | - |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.44 | 1.52% | - |
| Jan 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.84 | - | - |
| Jan 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.84 | -2.96% | - |
| Jan 2, 2026 | 39.00 | 40.60 | 39.00 | 40.60 | 40.03 | 5.18% | 3 |
| Dec 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.06 | 1.05% | - |
| Dec 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | - | - |
| Dec 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | 1.06% | - |
| Dec 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.27 | 0.53% | - |
| Dec 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.07 | -1.57% | - |
| Dec 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | -0.52% | - |
| Dec 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.86 | 1.05% | 154 |
| Dec 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.46 | -1.04% | - |
| Dec 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.86 | - | - |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.86 | -1.54% | - |
| Dec 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.45 | -1.52% | - |
| Dec 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.04 | 1.02% | - |
| Dec 9, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.65 | -0.51% | - |
| Dec 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.84 | - | - |
| Dec 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.84 | 0.51% | - |
| Dec 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.65 | 1.03% | - |
| Dec 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.25 | - | - |
| Dec 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.25 | -1.02% | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.65 | 1.03% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.25 | 1.04% | - |
| Nov 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.86 | -1.03% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.25 | 1.04% | - |
| Nov 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.86 | 1.05% | - |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.46 | 1.60% | - |
| Nov 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.87 | - | - |
| Nov 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.87 | 1.63% | - |
| Nov 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | -1.08% | - |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.68 | - | - |
| Nov 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.68 | 0.54% | - |