Cosan S.A. (FRA:9CI0)
Germany · Delayed Price · Currency is EUR 2.620
+0.020 (0.77%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:9CI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Jun 1, 2026 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | -1.48% | 500 |
| May 29, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | -0.74% | 1,000 |
| May 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | - |
| May 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 26, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -3.40% | 647 |
| May 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 100 |
| May 22, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 2.04% | 2,000 |
| May 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.76% | - |
| May 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -7.33% | - |
| May 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| May 18, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -5.13% | 5,200 |
| May 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| May 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -6.10% | - |
| May 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| May 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | - |
| May 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| May 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| May 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| May 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
| May 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| May 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Apr 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -7.26% | - |
| Apr 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.92% | - |
| Apr 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Apr 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Apr 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Apr 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Apr 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Apr 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Apr 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Apr 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Apr 15, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 300 |
| Apr 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Apr 13, 2026 | 3.74 | 3.88 | 3.68 | 3.82 | 3.82 | 4.37% | 6,280 |
| Apr 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.78% | - |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Apr 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Apr 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Apr 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 1, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 7.78% | 400 |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Mar 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.05% | - |
| 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% | - |