Copa Holdings, S.A. (FRA:C2H)
Germany · Delayed Price · Currency is EUR 102.00
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:05 AM CET
Copa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 105.59 | - | - |
| Nov 13, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 105.59 | -1.83% | - |
| Nov 12, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 107.56 | - | - |
| Nov 11, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 107.56 | 0.93% | - |
| Nov 10, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 106.57 | 0.93% | - |
| Nov 7, 2025 | 108.00 | 108.00 | 105.00 | 107.00 | 105.59 | - | - |
| Nov 6, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | 105.59 | -2.73% | - |
| Nov 5, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 108.55 | 2.80% | - |
| Nov 4, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 105.59 | -0.93% | - |
| Nov 3, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 106.57 | - | - |
| Oct 31, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 106.57 | 1.89% | - |
| Oct 30, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 104.60 | - | - |
| Oct 29, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 104.60 | 0.95% | - |
| Oct 28, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 103.61 | -1.87% | - |
| Oct 27, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 105.59 | -0.93% | - |
| Oct 24, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 106.57 | 1.89% | - |
| Oct 23, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 104.60 | -0.93% | - |
| Oct 22, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 105.59 | -1.83% | - |
| Oct 21, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 107.56 | 0.93% | 2 |
| Oct 20, 2025 | 106.00 | 110.00 | 106.00 | 108.00 | 106.57 | 1.89% | 15 |
| Oct 17, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 104.60 | - | - |
| Oct 16, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 104.60 | -1.85% | - |
| Oct 15, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 106.57 | -0.92% | - |
| Oct 14, 2025 | 105.00 | 110.00 | 103.00 | 109.00 | 107.56 | 3.81% | - |
| Oct 13, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 103.61 | 0.96% | - |
| Oct 10, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 102.62 | -2.80% | - |
| Oct 9, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 105.59 | 0.94% | 80 |
| Oct 8, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 104.60 | 3.92% | - |
| Oct 7, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 100.65 | -0.97% | - |
| Oct 6, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 101.64 | 0.98% | - |
| Oct 3, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 100.65 | 0.99% | - |
| Oct 2, 2025 | 99.50 | 101.00 | 99.00 | 101.00 | 99.66 | 1.51% | - |
| Oct 1, 2025 | 100.00 | 100.00 | 99.00 | 99.50 | 98.18 | -1.49% | 80 |
| Sep 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.66 | 1.51% | - |
| Sep 29, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.18 | - | - |
| Sep 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.18 | -1.49% | - |
| Sep 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.66 | -0.98% | - |
| Sep 24, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 100.65 | 0.99% | 30 |
| Sep 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.66 | - | - |