Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 38.40
0.00 (0.00%)
At close: Jun 26, 2026
FRA:76E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Jun 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Jun 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Jun 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Jun 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jun 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Jun 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Jun 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jun 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jun 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jun 8, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.52% | 1 |
| Jun 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Jun 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jun 3, 2026 | 39.60 | 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% | - |