Copa Holdings, S.A. (FRA:C2H)
Germany · Delayed Price · Currency is EUR 107.00
+1.00 (0.94%)
Last updated: Oct 24, 2025, 8:05 AM CET
Copa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | - |
| Oct 22, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | - |
| Oct 21, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2 |
| Oct 20, 2025 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1.89% | 15 |
| Oct 17, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | - |
| Oct 16, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | - |
| Oct 15, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Oct 14, 2025 | 105.00 | 110.00 | 103.00 | 109.00 | 109.00 | 3.81% | - |
| Oct 13, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 10, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Oct 9, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 80 |
| Oct 8, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 3.92% | - |
| Oct 7, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | - |
| Oct 6, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | - |
| Oct 3, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | - |
| Oct 2, 2025 | 99.50 | 101.00 | 99.00 | 101.00 | 101.00 | 1.51% | - |
| Oct 1, 2025 | 100.00 | 100.00 | 99.00 | 99.50 | 99.50 | -1.49% | 80 |
| Sep 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Sep 29, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Sep 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Sep 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 24, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 30 |
| Sep 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Sep 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| Sep 18, 2025 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | 2.06% | 61 |
| Sep 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Sep 16, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.50% | - |
| Sep 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 60 |
| Sep 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.54% | - |
| Sep 11, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.04% | - |
| Sep 10, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Sep 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.51% | - |
| Sep 8, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Sep 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Sep 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Sep 3, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | - |
| Sep 2, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Sep 1, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Aug 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.62 | -0.99% | - |
| Aug 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.61 | 2.02% | - |
| Aug 26, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.63 | - | - |
| Aug 25, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.63 | 1.02% | - |
| Aug 22, 2025 | 97.00 | 99.50 | 97.00 | 98.00 | 96.65 | 0.51% | 17 |
| Aug 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.15 | -0.51% | - |
| Aug 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.65 | -1.01% | - |
| Aug 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.63 | - | - |
| Aug 18, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.63 | -0.50% | - |
| Aug 15, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.13 | -1.49% | - |