Cogeco Inc. (FRA:76E)
Germany flag Germany · Delayed Price · Currency is EUR
36.60
-0.40 (-1.08%)
Last updated: Sep 30, 2025, 8:00 AM CET

Cogeco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 14, 202535.8037.2035.8037.2037.204.49%14
Aug 13, 202535.6035.6035.6035.6035.600.56%-
Aug 12, 202535.4035.4035.4035.4035.401.14%-
Aug 11, 202535.0035.0035.0035.0035.00-1.69%-
Aug 8, 202535.6035.6035.6035.6035.60-0.56%-
Aug 7, 202535.8035.8035.8035.8035.80-2.19%-
Aug 6, 202536.6036.6036.6036.6036.601.10%-
Aug 5, 202536.2036.2036.2036.2036.20-4.23%-
Aug 4, 202536.4037.8036.4037.8037.803.85%208
Aug 1, 202536.4036.4036.4036.4036.40-1.62%-
Jul 31, 202537.0037.0037.0037.0037.00-0.54%-
Jul 30, 202537.2037.2037.2037.2037.20-1.59%-
Jul 29, 202537.8037.8037.8037.8037.80-3.57%-
Jul 28, 202538.4039.2038.4039.2038.622.62%7
Jul 25, 202538.2038.2038.2038.2037.64-1.04%-
Jul 24, 202538.6038.6038.6038.6038.031.58%-
Jul 23, 202538.0038.0038.0038.0037.44--
Jul 22, 202538.0038.0038.0038.0037.44-3.55%-