Cogeco Inc. (FRA:76E)
Germany · Delayed Price · Currency is EUR 34.80
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:76E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | - | - | - |
| Aug 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Aug 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Aug 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Aug 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Aug 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Aug 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Aug 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Aug 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Aug 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Aug 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Aug 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jul 31, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Jul 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.73% | - |
| Jul 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.04% | - |
| Jul 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.59 | - | - |
| Jul 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.59 | -1.06% | - |
| Jul 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.98 | - | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.98 | -0.53% | - |
| Jul 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.18 | -1.56% | - |
| Jul 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.77 | -1.54% | - |
| Jul 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.36 | 2.09% | - |
| Jul 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.57 | -4.98% | - |
| Jul 16, 2026 | 39.20 | 40.20 | 39.20 | 40.20 | 39.54 | 4.15% | 3,849 |
| Jul 15, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.96 | - | - |
| Jul 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.96 | 0.52% | - |
| Jul 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.77 | - | - |
| Jul 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.77 | 1.05% | - |
| Jul 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | -1.04% | - |
| Jul 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.77 | 0.52% | - |
| Jul 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.57 | -1.55% | - |
| Jul 6, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.16 | 1.57% | - |
| Jul 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.57 | 0.53% | - |
| Jul 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | - | - |
| Jul 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | -1.55% | - |
| Jun 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.96 | -1.03% | - |
| Jun 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.36 | 1.56% | - |
| Jun 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.77 | - | - |
| Jun 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.77 | - | - |
| Jun 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.77 | 1.59% | - |
| Jun 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.18 | -2.58% | - |
| Jun 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.16 | 2.11% | - |
| Jun 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | -2.06% | - |
| Jun 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.16 | -1.02% | - |