Copa Holdings, S.A. (FRA:C2H)
Germany · Delayed Price · Currency is EUR 113.60
+0.50 (0.44%)
At close: Sep 18, 2026
FRA:C2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 113.00 | 114.00 | 113.00 | 113.60 | 113.60 | 0.44% | - |
| Sep 17, 2026 | 111.20 | 113.10 | 110.90 | 113.10 | 113.10 | 1.98% | - |
| Sep 16, 2026 | 107.80 | 111.50 | 107.80 | 110.90 | 110.90 | 2.69% | - |
| Sep 15, 2026 | 108.90 | 108.90 | 107.40 | 108.00 | 108.00 | -1.01% | - |
| Sep 14, 2026 | 110.30 | 110.30 | 109.10 | 109.10 | 109.10 | -1.36% | - |
| Sep 11, 2026 | 109.90 | 112.30 | 109.40 | 110.60 | 110.60 | 0.91% | 35 |
| Sep 10, 2026 | 110.70 | 110.70 | 109.20 | 109.60 | 109.60 | -1.17% | - |
| Sep 9, 2026 | 110.20 | 110.90 | 109.00 | 110.90 | 110.90 | -0.09% | - |
| Sep 8, 2026 | 111.50 | 112.40 | 110.90 | 111.00 | 111.00 | -0.27% | - |
| Sep 7, 2026 | 112.00 | 112.00 | 111.20 | 111.30 | 111.30 | -0.89% | - |
| Sep 4, 2026 | 109.90 | 112.30 | 109.90 | 112.30 | 112.30 | 1.72% | - |
| Sep 3, 2026 | 110.00 | 110.40 | 109.50 | 110.40 | 110.40 | 0.73% | - |
| Sep 2, 2026 | 106.90 | 110.10 | 106.90 | 109.60 | 109.60 | 2.33% | - |
| Sep 1, 2026 | 107.70 | 107.90 | 106.30 | 107.10 | 107.10 | -0.93% | - |
| Aug 31, 2026 | 108.70 | 108.70 | 107.30 | 108.10 | 108.10 | -1.21% | 8 |
| Aug 28, 2026 | 111.40 | 113.50 | 110.70 | 110.90 | 109.43 | -0.81% | 205 |
| Aug 27, 2026 | 112.40 | 112.40 | 111.50 | 111.80 | 110.31 | -0.97% | - |
| Aug 26, 2026 | 113.00 | 113.90 | 112.30 | 112.90 | 111.40 | -0.27% | - |
| Aug 25, 2026 | 111.50 | 113.20 | 111.50 | 113.20 | 111.70 | 1.52% | - |
| Aug 24, 2026 | 109.90 | 112.30 | 109.90 | 111.50 | 110.02 | 1.27% | - |
| Aug 21, 2026 | 108.50 | 111.10 | 108.50 | 110.10 | 108.64 | 1.10% | 25 |
| Aug 20, 2026 | 110.90 | 110.90 | 107.80 | 108.90 | 107.45 | -1.27% | - |
| Aug 19, 2026 | 110.30 | 110.30 | 109.50 | 110.30 | 108.83 | -0.99% | - |
| Aug 18, 2026 | 114.00 | 114.00 | 111.00 | 111.40 | 109.92 | -2.88% | 8 |
| Aug 17, 2026 | 115.80 | 115.80 | 114.60 | 114.70 | 113.18 | -1.12% | - |
| Aug 14, 2026 | 116.70 | 117.40 | 115.90 | 116.00 | 114.46 | -0.68% | - |
| Aug 13, 2026 | 116.60 | 118.10 | 116.60 | 116.80 | 115.25 | -0.17% | - |
| Aug 12, 2026 | 115.20 | 117.00 | 115.20 | 117.00 | 115.45 | 0.86% | - |
| Aug 11, 2026 | 117.00 | 117.20 | 116.00 | 116.00 | 114.46 | -1.44% | - |
| Aug 10, 2026 | 120.00 | 120.00 | 117.70 | 117.70 | 116.14 | -2.73% | 11 |
| Aug 7, 2026 | 121.60 | 121.60 | 120.10 | 121.00 | 119.39 | -1.94% | - |
| Aug 6, 2026 | 129.10 | 129.10 | 122.90 | 123.40 | 121.76 | -4.64% | - |
| Aug 5, 2026 | 126.00 | 129.90 | 125.80 | 129.40 | 127.68 | 2.21% | - |
| Aug 4, 2026 | 125.70 | 127.30 | 125.70 | 126.60 | 124.92 | 1.28% | - |
| Aug 3, 2026 | 121.60 | 125.30 | 121.60 | 125.00 | 123.34 | 2.88% | - |
| Jul 31, 2026 | 122.60 | 122.60 | 121.50 | 121.50 | 119.89 | - | - |
| Jul 30, 2026 | 117.90 | 121.50 | 117.90 | 121.50 | 119.89 | 3.23% | - |
| Jul 29, 2026 | 121.20 | 121.20 | 117.70 | 117.70 | 116.14 | -3.45% | - |
| Jul 28, 2026 | 120.30 | 123.50 | 119.20 | 121.90 | 120.28 | 0.91% | 20 |
| Jul 27, 2026 | 118.90 | 122.00 | 118.90 | 120.80 | 119.19 | 1.77% | 8 |
| Jul 24, 2026 | 117.80 | 120.50 | 117.80 | 118.70 | 117.12 | 0.76% | - |
| Jul 23, 2026 | 119.70 | 119.70 | 116.00 | 117.80 | 116.23 | -2.48% | - |
| Jul 22, 2026 | 121.80 | 121.80 | 119.70 | 120.80 | 119.19 | -0.98% | - |
| Jul 21, 2026 | 120.70 | 122.00 | 120.20 | 122.00 | 120.38 | 1.75% | - |
| Jul 20, 2026 | 119.90 | 121.00 | 119.90 | 119.90 | 118.31 | -1.24% | - |
| Jul 17, 2026 | 123.80 | 123.80 | 120.90 | 121.40 | 119.79 | -3.27% | - |
| Jul 16, 2026 | 127.10 | 127.10 | 125.10 | 125.50 | 123.83 | -1.34% | - |
| Jul 15, 2026 | 127.30 | 129.30 | 127.20 | 127.20 | 125.51 | 1.68% | - |
| Jul 14, 2026 | 124.80 | 126.20 | 124.80 | 125.10 | 123.44 | -0.64% | - |
| Jul 13, 2026 | 130.00 | 130.10 | 125.90 | 125.90 | 124.23 | -3.67% | 20 |