Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 39.60
-0.40 (-1.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:76E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | - | -1.00% | - |
| Jun 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Jun 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| May 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| May 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| May 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| May 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| May 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| May 22, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| May 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| May 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| May 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| May 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| May 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| May 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| May 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| May 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| May 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| May 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| May 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| May 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| May 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| May 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Apr 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Apr 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Apr 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Apr 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Apr 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Apr 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.04% | - |
| Apr 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.38 | - | - |
| Apr 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.38 | -1.02% | - |
| Apr 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.78 | 0.51% | - |
| Apr 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.58 | 1.03% | - |
| Apr 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.19 | 1.04% | - |
| Apr 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.79 | 1.59% | - |
| Apr 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.20 | -3.08% | - |
| Apr 13, 2026 | 37.80 | 39.00 | 37.80 | 39.00 | 38.38 | 0.52% | 115 |
| Apr 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.19 | -3.48% | - |
| Apr 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.56 | 1.01% | - |
| Apr 8, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.17 | -3.40% | - |
| Apr 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.55 | -1.44% | - |
| Apr 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.14 | -1.88% | - |
| Apr 1, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.93 | -1.39% | - |
| Mar 31, 2026 | 41.80 | 43.20 | 41.80 | 43.20 | 42.52 | 2.37% | 15 |
| Mar 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | -1.40% | - |
| Mar 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.12 | -8.55% | - |
| Mar 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.06 | -0.85% | - |
| Mar 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.45 | 0.43% | - |
| Mar 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.26 | 2.62% | - |
| Mar 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.08 | 0.88% | - |