Cosan S.A. (FRA:9CI0)
Germany · Delayed Price · Currency is EUR 3.460
-0.100 (-2.81%)
At close: Mar 27, 2026
FRA:9CI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Mar 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Mar 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.05% | - |
| Mar 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Mar 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 18, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -1.11% | 450 |
| Mar 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Mar 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.57% | - |
| Mar 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Mar 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.84% | - |
| Mar 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | - |
| Mar 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Mar 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.58% | - |
| Mar 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Mar 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.93% | - |
| Mar 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Mar 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.88% | - |
| Feb 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Feb 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| Feb 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Feb 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.30% | - |
| Feb 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| 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% | - |