Copa Holdings, S.A. (FRA:C2H)
Germany · Delayed Price · Currency is EUR 116.50
-1.60 (-1.35%)
At close: Oct 23, 2026
FRA:C2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 118.50 | 118.50 | 115.60 | 116.50 | 116.50 | -1.35% | - |
| Oct 22, 2026 | 119.10 | 119.80 | 118.10 | 118.10 | 118.10 | -1.58% | - |
| Oct 21, 2026 | 119.10 | 122.10 | 118.80 | 120.00 | 120.00 | 0.17% | - |
| Oct 20, 2026 | 115.80 | 120.00 | 114.80 | 119.80 | 119.80 | 3.19% | - |
| Oct 19, 2026 | 117.50 | 117.50 | 115.60 | 116.10 | 116.10 | -1.02% | - |
| Oct 16, 2026 | 118.00 | 118.90 | 116.50 | 117.30 | 117.30 | -0.93% | - |
| Oct 15, 2026 | 115.60 | 118.40 | 115.50 | 118.40 | 118.40 | 1.72% | - |
| Oct 14, 2026 | 119.10 | 119.10 | 115.70 | 116.40 | 116.40 | -2.59% | - |
| Oct 13, 2026 | 120.00 | 120.00 | 117.80 | 119.50 | 119.50 | -0.83% | - |
| Oct 12, 2026 | 118.60 | 121.00 | 117.50 | 120.50 | 120.50 | 1.26% | - |
| Oct 9, 2026 | 118.50 | 119.40 | 117.40 | 119.00 | 119.00 | 0.25% | - |
| Oct 8, 2026 | 120.00 | 120.20 | 117.70 | 118.70 | 118.70 | -2.14% | - |
| Oct 7, 2026 | 121.60 | 121.60 | 119.80 | 121.30 | 121.30 | -0.66% | - |
| Oct 6, 2026 | 119.60 | 122.50 | 119.60 | 122.10 | 122.10 | 1.92% | - |
| Oct 5, 2026 | 116.80 | 120.90 | 116.80 | 119.80 | 119.80 | 2.57% | 45 |
| Oct 2, 2026 | 116.70 | 117.50 | 116.70 | 116.80 | 116.80 | -0.09% | - |
| Oct 1, 2026 | 116.20 | 116.90 | 115.10 | 116.90 | 116.90 | 1.30% | - |
| Sep 30, 2026 | 116.20 | 116.20 | 114.80 | 115.40 | 115.40 | -0.43% | - |
| Sep 29, 2026 | 113.90 | 115.90 | 113.70 | 115.90 | 115.90 | 0.87% | - |
| Sep 28, 2026 | 115.70 | 115.70 | 113.90 | 114.90 | 114.90 | -0.86% | - |
| Sep 25, 2026 | 112.00 | 115.90 | 112.00 | 115.90 | 115.90 | 2.57% | - |
| Sep 24, 2026 | 112.60 | 113.00 | 111.70 | 113.00 | 113.00 | 0.27% | - |
| Sep 23, 2026 | 117.00 | 117.00 | 112.70 | 112.70 | 112.70 | -4.00% | - |
| Sep 22, 2026 | 118.20 | 119.70 | 117.40 | 117.40 | 117.40 | -0.84% | - |
| Sep 21, 2026 | 113.90 | 118.40 | 113.90 | 118.40 | 118.40 | 4.23% | - |
| 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% | - |