Cooper-Standard Holdings Inc. (FRA:C31)
Germany · Delayed Price · Currency is EUR 26.10
-0.30 (-1.14%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:C31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.98% | - |
| Apr 22, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.22% | - |
| Apr 21, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.06% | - |
| Apr 20, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 6.01% | - |
| Apr 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -2.81% | - |
| Apr 16, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.58% | - |
| Apr 15, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.17% | - |
| Apr 14, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.87% | - |
| Apr 13, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.61% | 349 |
| Apr 10, 2026 | 26.06 | 26.06 | 26.02 | 26.02 | 26.02 | -0.61% | 1 |
| Apr 9, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 9.54% | - |
| Apr 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.08% | - |
| Apr 7, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.79% | - |
| Apr 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Apr 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.74% | - |
| Mar 30, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| 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% | - |