Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 43.20
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:06 AM CET
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Feb 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.39% | - |
| Feb 18, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | 5.07% | 59 |
| Feb 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Feb 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Feb 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Feb 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Feb 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Feb 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | - |
| Feb 9, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 4.27% | 138 |
| Feb 6, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Feb 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Feb 4, 2026 | 41.60 | 43.20 | 41.60 | 43.20 | 43.20 | 5.37% | 10 |
| Feb 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Feb 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| 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 | - | - |