Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 38.80
+0.40 (1.04%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:76E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1.04% | - |
| Apr 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| 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% | - |
| Mar 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.68 | -1.30% | - |
| Mar 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.27 | -2.13% | - |
| Mar 18, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 46.26 | 3.07% | 488 |
| Mar 17, 2026 | 44.80 | 45.60 | 44.80 | 45.60 | 44.88 | 2.70% | 300 |
| Mar 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.70 | -1.33% | - |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.29 | 0.45% | - |
| Mar 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.09 | -1.32% | - |
| Mar 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.68 | 0.89% | - |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.29 | - | - |
| Mar 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.29 | -2.60% | - |
| Mar 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.47 | -0.86% | - |
| Mar 5, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.86 | -0.85% | - |
| Mar 4, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 46.26 | 3.52% | 173 |
| Mar 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.68 | 1.79% | - |
| Mar 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.89 | - | - |
| Feb 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.89 | -0.89% | - |
| Feb 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.29 | 2.27% | - |
| Feb 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.30 | 0.46% | - |
| Feb 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.11 | -1.79% | - |
| Feb 23, 2026 | 43.20 | 44.60 | 43.20 | 44.60 | 43.89 | 3.24% | 76 |
| Feb 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.52 | -0.92% | - |
| Feb 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.91 | -4.39% | - |
| Feb 18, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 44.88 | 5.07% | 59 |
| Feb 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.71 | - | - |
| Feb 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.71 | 0.93% | - |
| Feb 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.32 | -0.92% | - |
| Feb 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.71 | 2.36% | - |