Copa Holdings, S.A. (FRA:C2H)
Germany · Delayed Price · Currency is EUR 121.00
-0.40 (-0.33%)
Last updated: Jul 20, 2026, 6:00 PM CET
FRA:C2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 122.00 | 124.90 | 122.00 | 123.80 | 123.80 | 1.06% | 75 |
| Jun 16, 2026 | 123.30 | 123.60 | 122.50 | 122.50 | 122.50 | -0.33% | - |
| Jun 15, 2026 | 121.80 | 125.00 | 121.80 | 122.90 | 122.90 | 1.24% | 107 |
| Jun 12, 2026 | 119.00 | 121.40 | 119.00 | 121.40 | 121.40 | 3.32% | - |
| Jun 11, 2026 | 110.20 | 117.50 | 110.20 | 117.50 | 117.50 | 5.00% | - |
| Jun 10, 2026 | 115.60 | 115.60 | 111.50 | 111.90 | 111.90 | -3.78% | - |
| Jun 9, 2026 | 112.80 | 116.40 | 112.80 | 116.30 | 116.30 | 2.11% | - |
| Jun 8, 2026 | 114.10 | 114.20 | 113.90 | 113.90 | 113.90 | -0.52% | - |
| Jun 5, 2026 | 113.30 | 114.70 | 112.70 | 114.50 | 114.50 | 0.17% | - |
| Jun 4, 2026 | 115.70 | 117.10 | 113.90 | 114.30 | 114.30 | -1.47% | - |
| Jun 3, 2026 | 116.20 | 118.90 | 116.00 | 116.00 | 116.00 | -1.02% | 26 |
| Jun 2, 2026 | 118.80 | 118.80 | 117.20 | 117.20 | 117.20 | -2.74% | - |
| Jun 1, 2026 | 121.30 | 121.30 | 118.70 | 120.50 | 120.50 | -1.47% | - |
| May 29, 2026 | 119.30 | 122.30 | 119.30 | 122.30 | 122.30 | 0.80% | 12 |
| May 28, 2026 | 121.70 | 122.80 | 118.10 | 122.80 | 121.32 | -0.57% | - |
| May 27, 2026 | 120.90 | 124.00 | 120.90 | 123.50 | 122.02 | 0.73% | - |
| May 26, 2026 | 117.20 | 122.80 | 117.20 | 122.60 | 121.13 | 4.43% | 10 |
| May 25, 2026 | 117.20 | 117.50 | 117.20 | 117.40 | 115.99 | -0.42% | - |
| May 22, 2026 | 116.90 | 119.10 | 116.10 | 117.90 | 116.48 | 0.51% | - |
| May 21, 2026 | 115.10 | 117.60 | 112.10 | 117.30 | 115.89 | 0.86% | - |
| May 20, 2026 | 109.10 | 116.90 | 109.10 | 116.30 | 114.90 | 6.11% | - |
| May 19, 2026 | 113.60 | 113.60 | 109.60 | 109.60 | 108.28 | -3.86% | - |
| May 18, 2026 | 111.10 | 115.30 | 111.10 | 114.00 | 112.63 | 0.62% | - |
| May 15, 2026 | 114.70 | 114.70 | 112.10 | 113.30 | 111.94 | 1.07% | - |
| May 14, 2026 | 100.10 | 112.10 | 100.10 | 112.10 | 110.75 | 14.39% | - |
| May 13, 2026 | 97.65 | 98.55 | 97.65 | 98.00 | 96.82 | -0.81% | - |
| May 12, 2026 | 98.20 | 98.80 | 97.00 | 98.80 | 97.61 | -1.00% | - |
| May 11, 2026 | 103.00 | 103.00 | 99.75 | 99.80 | 98.60 | -3.67% | - |