Copa Holdings, S.A. (FRA:C2H)
Germany · Delayed Price · Currency is EUR 113.70
+0.50 (0.44%)
At close: Aug 26, 2026
FRA:C2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | - | -0.18% | - |
| Aug 25, 2026 | 111.50 | 113.20 | 111.50 | 113.20 | 113.20 | 1.52% | - |
| Aug 24, 2026 | 109.90 | 112.30 | 109.90 | 111.50 | 111.50 | 1.27% | - |
| Aug 21, 2026 | 108.50 | 111.10 | 108.50 | 110.10 | 110.10 | 1.10% | 25 |
| Aug 20, 2026 | 110.90 | 110.90 | 107.80 | 108.90 | 108.90 | -1.27% | - |
| Aug 19, 2026 | 110.30 | 110.30 | 109.50 | 110.30 | 110.30 | -0.99% | - |
| Aug 18, 2026 | 114.00 | 114.00 | 111.00 | 111.40 | 111.40 | -2.88% | 8 |
| Aug 17, 2026 | 115.80 | 115.80 | 114.60 | 114.70 | 114.70 | -1.12% | - |
| Aug 14, 2026 | 116.70 | 117.40 | 115.90 | 116.00 | 116.00 | -0.68% | - |
| Aug 13, 2026 | 116.60 | 118.10 | 116.60 | 116.80 | 116.80 | -0.17% | - |
| Aug 12, 2026 | 115.20 | 117.00 | 115.20 | 117.00 | 117.00 | 0.86% | - |
| Aug 11, 2026 | 117.00 | 117.20 | 116.00 | 116.00 | 116.00 | -1.44% | - |
| Aug 10, 2026 | 120.00 | 120.00 | 117.70 | 117.70 | 117.70 | -2.73% | 11 |
| Aug 7, 2026 | 121.60 | 121.60 | 120.10 | 121.00 | 121.00 | -1.94% | - |
| Aug 6, 2026 | 129.10 | 129.10 | 122.90 | 123.40 | 123.40 | -4.64% | - |
| Aug 5, 2026 | 126.00 | 129.90 | 125.80 | 129.40 | 129.40 | 2.21% | - |
| Aug 4, 2026 | 125.70 | 127.30 | 125.70 | 126.60 | 126.60 | 1.28% | - |
| Aug 3, 2026 | 121.60 | 125.30 | 121.60 | 125.00 | 125.00 | 2.88% | - |
| Jul 31, 2026 | 122.60 | 122.60 | 121.50 | 121.50 | 121.50 | - | - |
| Jul 30, 2026 | 117.90 | 121.50 | 117.90 | 121.50 | 121.50 | 3.23% | - |
| Jul 29, 2026 | 121.20 | 121.20 | 117.70 | 117.70 | 117.70 | -3.45% | - |
| Jul 28, 2026 | 120.30 | 123.50 | 119.20 | 121.90 | 121.90 | 0.91% | 20 |
| Jul 27, 2026 | 118.90 | 122.00 | 118.90 | 120.80 | 120.80 | 1.77% | 8 |
| Jul 24, 2026 | 117.80 | 120.50 | 117.80 | 118.70 | 118.70 | 0.76% | - |
| Jul 23, 2026 | 119.70 | 119.70 | 116.00 | 117.80 | 117.80 | -2.48% | - |
| Jul 22, 2026 | 121.80 | 121.80 | 119.70 | 120.80 | 120.80 | -0.98% | - |
| Jul 21, 2026 | 120.70 | 122.00 | 120.20 | 122.00 | 122.00 | 1.75% | - |
| Jul 20, 2026 | 119.90 | 121.00 | 119.90 | 119.90 | 119.90 | -1.24% | - |
| Jul 17, 2026 | 123.80 | 123.80 | 120.90 | 121.40 | 121.40 | -3.27% | - |
| Jul 16, 2026 | 127.10 | 127.10 | 125.10 | 125.50 | 125.50 | -1.34% | - |
| Jul 15, 2026 | 127.30 | 129.30 | 127.20 | 127.20 | 127.20 | 1.68% | - |
| Jul 14, 2026 | 124.80 | 126.20 | 124.80 | 125.10 | 125.10 | -0.64% | - |
| Jul 13, 2026 | 130.00 | 130.10 | 125.90 | 125.90 | 125.90 | -3.67% | 20 |
| Jul 10, 2026 | 129.60 | 131.20 | 129.60 | 130.70 | 130.70 | 1.16% | - |
| Jul 9, 2026 | 127.50 | 129.20 | 127.50 | 129.20 | 129.20 | 0.47% | - |
| Jul 8, 2026 | 128.90 | 128.90 | 124.20 | 128.60 | 128.60 | -0.62% | - |
| Jul 7, 2026 | 134.70 | 134.90 | 129.40 | 129.40 | 129.40 | -3.36% | - |
| Jul 6, 2026 | 132.10 | 136.00 | 132.10 | 133.90 | 133.90 | 1.90% | - |
| Jul 3, 2026 | 132.00 | 132.00 | 131.20 | 131.40 | 131.40 | -0.90% | - |
| Jul 2, 2026 | 132.70 | 132.70 | 131.40 | 132.60 | 132.60 | -0.60% | - |
| Jul 1, 2026 | 134.30 | 134.50 | 133.40 | 133.40 | 133.40 | -0.89% | - |
| Jun 30, 2026 | 135.00 | 135.30 | 133.50 | 134.60 | 134.60 | -0.15% | - |
| Jun 29, 2026 | 136.70 | 136.70 | 133.40 | 134.80 | 134.80 | -1.03% | - |
| Jun 26, 2026 | 136.00 | 136.80 | 136.00 | 136.20 | 136.20 | -0.15% | - |
| Jun 25, 2026 | 136.40 | 139.00 | 136.40 | 136.40 | 136.40 | -0.22% | 100 |
| Jun 24, 2026 | 131.90 | 137.80 | 131.90 | 136.70 | 136.70 | 3.09% | - |
| Jun 23, 2026 | 131.80 | 134.60 | 131.40 | 132.60 | 132.60 | -0.67% | 25 |
| Jun 22, 2026 | 130.20 | 134.30 | 130.20 | 133.50 | 133.50 | 3.17% | - |
| Jun 19, 2026 | 130.20 | 130.20 | 129.40 | 129.40 | 129.40 | -0.99% | - |
| Jun 18, 2026 | 123.40 | 131.20 | 123.40 | 130.70 | 130.70 | 5.57% | - |