Cosan S.A. (FRA:9CI0)
Germany · Delayed Price · Currency is EUR 4.180
+0.060 (1.46%)
Last updated: Feb 20, 2026, 9:05 AM CET
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Feb 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.64% | - |
| Feb 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Feb 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Feb 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Feb 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.03% | - |
| Feb 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Feb 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.32% | - |
| Feb 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.03% | - |
| Feb 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | - |
| Feb 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Feb 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Feb 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Jan 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Jan 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Jan 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Jan 22, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 8.02% | 6 |
| Jan 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jan 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jan 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jan 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jan 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jan 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Jan 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Jan 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Jan 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Dec 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Dec 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Dec 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Dec 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| Dec 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Dec 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Dec 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -6.60% | - |
| Dec 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Dec 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Dec 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Dec 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Dec 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.48% | - |