Cogeco Inc. (FRA:76E)
Germany flag Germany · Delayed Price · Currency is EUR
37.40
+0.60 (1.63%)
At close: Oct 23, 2025

Cogeco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202537.4037.4037.4037.4037.401.63%-
Oct 22, 202536.8036.8036.8036.8036.80-3.66%-
Oct 21, 202536.6038.2036.6038.2038.203.24%26
Oct 20, 202537.2037.2037.0037.0037.002.78%14
Oct 17, 202536.0036.0036.0036.0036.00--
Oct 16, 202536.0036.0036.0036.0036.00-1.64%-
Oct 15, 202536.6036.6036.6036.6036.600.55%-
Oct 14, 202536.4036.4036.4036.4036.401.11%-
Oct 13, 202536.0036.0036.0036.0036.00-1.64%-
Oct 10, 202536.6036.6036.6036.6036.600.55%-
Oct 9, 202536.4036.4036.4036.4036.400.55%-
Oct 8, 202536.2036.2036.2036.2036.20--
Oct 7, 202536.2036.2036.2036.2036.20-0.55%-
Oct 6, 202536.4036.4036.4036.4036.40-0.55%-
Oct 3, 202536.6036.6036.6036.6036.60-0.54%-
Oct 2, 202536.8036.8036.8036.8036.801.10%-
Oct 1, 202536.4036.4036.4036.4036.40-0.55%-
Sep 30, 202536.6036.6036.6036.6036.60-1.08%-
Sep 29, 202537.0037.0037.0037.0037.000.54%-
Sep 26, 202536.8036.8036.8036.8036.801.66%-
Sep 25, 202536.2036.2036.2036.2036.20-1.63%-
Sep 24, 202536.8036.8036.8036.8036.80--
Sep 23, 202536.8036.8036.8036.8036.80-1.60%-
Sep 22, 202537.4037.4037.4037.4037.400.54%-
Sep 19, 202537.2037.2037.2037.2037.20-2.11%-
Sep 18, 202538.0038.0038.0038.0038.001.60%-
Sep 17, 202537.4037.4037.4037.4037.401.08%-
Sep 16, 202537.0037.0037.0037.0037.00-1.07%-
Sep 15, 202537.4037.4037.4037.4037.400.54%-
Sep 12, 202537.2037.2037.2037.2037.20--
Sep 11, 202537.2037.2037.2037.2037.200.54%-
Sep 10, 202537.0037.0037.0037.0037.000.54%-
Sep 9, 202536.8036.8036.8036.8036.80-1.08%-
Sep 8, 202537.2037.2037.2037.2037.20-0.53%-
Sep 5, 202537.4037.4037.4037.4037.401.08%-
Sep 4, 202537.0037.0037.0037.0037.00-1.60%-
Sep 3, 202537.0037.6037.0037.6037.602.17%50
Sep 2, 202536.8036.8036.8036.8036.80-0.54%-
Sep 1, 202537.0037.0037.0037.0037.000.54%-
Aug 29, 202536.8036.8036.8036.8036.80--
Aug 28, 202536.8036.8036.8036.8036.801.66%-
Aug 27, 202536.2036.2036.2036.2036.200.56%-
Aug 26, 202536.0036.0036.0036.0036.001.12%-
Aug 25, 202535.6035.6035.6035.6035.60-0.56%-
Aug 22, 202535.8035.8035.8035.8035.800.56%-
Aug 21, 202535.6035.6035.6035.6035.60-4.30%-
Aug 20, 202535.8037.2035.8037.2037.203.91%40
Aug 19, 202535.8035.8035.8035.8035.80-1.10%-
Aug 18, 202536.2036.2036.2036.2036.20--
Aug 15, 202536.2036.2036.2036.2036.20-2.69%-