Cooper-Standard Holdings Inc. (FRA:C31)
Germany · Delayed Price · Currency is EUR 25.60
-0.20 (-0.78%)
At close: Mar 27, 2026
FRA:C31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Mar 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Mar 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Mar 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Mar 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Mar 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Mar 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Mar 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Mar 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Mar 12, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| Mar 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Mar 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Mar 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.94% | 99 |
| Mar 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -5.26% | - |
| Mar 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Mar 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Mar 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Mar 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Feb 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Feb 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Feb 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Feb 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Feb 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| 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% | - |