Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 37.40
+0.60 (1.63%)
At close: Oct 23, 2025
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Oct 21, 2025 | 36.60 | 38.20 | 36.60 | 38.20 | 38.20 | 3.24% | 26 |
| Oct 20, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 2.78% | 14 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Oct 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Oct 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Oct 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 9, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Oct 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Oct 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Oct 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Sep 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Sep 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Sep 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Sep 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Sep 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Sep 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Sep 19, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Sep 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Sep 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Sep 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Sep 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Sep 3, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 2.17% | 50 |
| Sep 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Aug 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Aug 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Aug 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Aug 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Aug 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.30% | - |
| Aug 20, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | 3.91% | 40 |
| Aug 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Aug 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Aug 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |