Cooper-Standard Holdings Inc. (FRA:C31)
Germany · Delayed Price · Currency is EUR 26.60
+0.20 (0.76%)
Last updated: Dec 1, 2025, 8:10 AM CET
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Nov 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 8.13% | - |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Nov 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Nov 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.88% | - |
| Nov 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.09% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.93% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.87% | - |
| Nov 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Nov 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Nov 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Nov 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Oct 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -16.46% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Oct 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 27, 2025 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Oct 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Oct 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Oct 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 11.85% | - |
| Oct 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Oct 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Oct 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Oct 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Oct 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Oct 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Oct 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Oct 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Oct 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Sep 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 26, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Sep 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Sep 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |