Copa Holdings, S.A. (FRA:C2H)
Germany · Delayed Price · Currency is EUR 96.50
-2.50 (-2.53%)
At close: Mar 27, 2026
FRA:C2H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 98.50 | 98.50 | 95.50 | 95.50 | 95.50 | -2.55% | - |
| Mar 26, 2026 | 98.50 | 101.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Mar 25, 2026 | 99.50 | 100.00 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Mar 24, 2026 | 97.50 | 99.00 | 95.00 | 99.00 | 99.00 | 2.06% | - |
| Mar 23, 2026 | 93.00 | 98.50 | 93.00 | 97.00 | 97.00 | 3.74% | 100 |
| Mar 20, 2026 | 95.00 | 95.00 | 93.00 | 93.50 | 93.50 | -1.58% | - |
| Mar 19, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -0.52% | - |
| Mar 18, 2026 | 101.00 | 101.00 | 95.50 | 95.50 | 95.50 | -4.50% | - |
| Mar 17, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | - |
| Mar 16, 2026 | 100.00 | 100.00 | 97.50 | 98.00 | 98.00 | - | 50 |
| Mar 13, 2026 | 97.00 | 98.00 | 94.00 | 98.00 | 98.00 | 1.55% | 2 |
| Mar 12, 2026 | 104.00 | 104.00 | 96.50 | 96.50 | 96.50 | -8.10% | - |
| Mar 11, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Mar 10, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 9, 2026 | 107.00 | 108.00 | 103.00 | 108.00 | 108.00 | 0.93% | 160 |
| Mar 6, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 100 |
| Mar 5, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -3.54% | - |
| Mar 4, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | - |
| Mar 3, 2026 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | -1.77% | 145 |
| Mar 2, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Feb 27, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -6.40% | - |
| Feb 26, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 123.55 | - | - |
| Feb 25, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 123.55 | 1.63% | - |
| Feb 24, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 121.57 | 2.50% | - |
| Feb 23, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 118.61 | - | - |
| Feb 20, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 118.61 | 1.69% | - |
| Feb 19, 2026 | 124.00 | 124.00 | 118.00 | 118.00 | 116.63 | -5.60% | - |
| Feb 18, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 123.55 | 1.63% | - |
| Feb 17, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 121.57 | 0.82% | - |
| Feb 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 120.59 | - | - |
| Feb 13, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 120.59 | -3.17% | 58 |
| Feb 12, 2026 | 123.00 | 130.00 | 119.00 | 126.00 | 124.54 | -0.79% | 8 |
| Feb 11, 2026 | 128.00 | 129.00 | 127.00 | 127.00 | 125.53 | -0.78% | - |
| Feb 10, 2026 | 128.00 | 128.00 | 126.00 | 128.00 | 126.52 | -0.78% | - |
| Feb 9, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 127.50 | -0.77% | - |
| Feb 6, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 128.49 | 3.17% | - |
| Feb 5, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 124.54 | 2.44% | - |
| Feb 4, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 121.57 | - | - |
| Feb 3, 2026 | 119.00 | 125.00 | 119.00 | 123.00 | 121.57 | 3.36% | 10 |
| Feb 2, 2026 | 113.00 | 119.00 | 113.00 | 119.00 | 117.62 | 4.39% | 272 |
| Jan 30, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 112.68 | 2.70% | - |
| Jan 29, 2026 | 110.00 | 113.00 | 110.00 | 111.00 | 109.71 | -1.77% | - |
| Jan 28, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 111.69 | - | - |
| Jan 27, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 111.69 | -0.88% | - |
| Jan 26, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 112.68 | 0.88% | - |
| Jan 23, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 111.69 | - | - |
| Jan 22, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 111.69 | -0.88% | - |
| Jan 21, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 112.68 | 1.79% | - |
| Jan 20, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 110.70 | 0.90% | 150 |
| Jan 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.71 | -1.77% | - |