Cooper-Standard Holdings Inc. (FRA:C31)
Germany · Delayed Price · Currency is EUR 27.60
-0.60 (-2.13%)
Last updated: Jan 2, 2026, 8:30 AM CET
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | 19 |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jan 7, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 2.78% | 50 |
| Jan 6, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 4.35% | 125 |
| Jan 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jan 2, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | - | 365 |
| Dec 30, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 1.44% | 50 |
| Dec 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Dec 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Dec 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Dec 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Dec 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 5.71% | - |
| Dec 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Dec 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Dec 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Dec 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Dec 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Dec 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Dec 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Dec 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| 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% | - |