Cooper-Standard Holdings Inc. (FRA:C31)
Germany · Delayed Price · Currency is EUR 33.20
+0.20 (0.61%)
At close: Feb 20, 2026
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Feb 19, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | -10.33% | 126 |
| Feb 18, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -2.65% | 66 |
| Feb 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Feb 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 20.38% | - |
| Feb 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | - |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Feb 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Feb 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Feb 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Feb 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | - |
| Feb 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Feb 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Jan 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Jan 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jan 28, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | - | 49 |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jan 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 30 |
| Jan 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jan 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jan 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jan 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -6.38% | - |
| Jan 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jan 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Jan 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Jan 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jan 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.08% | - |
| 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% | - |