Copa Holdings, S.A. (FRA:C2H)
Germany · Delayed Price · Currency is EUR 114.00
+3.00 (2.70%)
At close: Jan 30, 2026
Copa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | - |
| Jan 29, 2026 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | - |
| Jan 28, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jan 27, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jan 26, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | - |
| Jan 23, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | - |
| Jan 22, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jan 21, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | - |
| Jan 20, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 150 |
| Jan 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Jan 16, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | - |
| Jan 15, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 2.80% | - |
| Jan 14, 2026 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Jan 13, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Jan 12, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | - |
| Jan 9, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | - |
| Jan 8, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | - |
| Jan 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Jan 6, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jan 5, 2026 | 104.00 | 112.00 | 104.00 | 110.00 | 110.00 | 5.77% | - |
| Jan 2, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Dec 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 29, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Dec 23, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Dec 22, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Dec 19, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 2.94% | - |
| Dec 18, 2025 | 99.50 | 102.00 | 99.00 | 102.00 | 102.00 | 2.00% | - |
| Dec 17, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | - |
| Dec 16, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Dec 15, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 12, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | - |
| Dec 11, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | - |
| Dec 10, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Dec 9, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | - |
| Dec 8, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Dec 5, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | - |
| Dec 4, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Dec 3, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Dec 2, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Dec 1, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Nov 28, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 103.61 | 1.94% | - |
| Nov 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.64 | - | - |
| Nov 26, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 101.64 | - | - |
| Nov 25, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 101.64 | 1.98% | - |
| Nov 24, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 99.66 | 2.02% | - |
| Nov 21, 2025 | 97.50 | 100.00 | 97.50 | 99.00 | 97.69 | 1.54% | - |
| Nov 20, 2025 | 109.00 | 109.00 | 96.50 | 97.50 | 96.21 | -9.72% | - |
| Nov 19, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 106.57 | 1.89% | - |
| Nov 18, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 104.60 | - | - |
| Nov 17, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 104.60 | -0.93% | - |