Cooper-Standard Holdings Inc. (FRA:C31)
Germany · Delayed Price · Currency is EUR 22.64
+0.08 (0.35%)
At close: Aug 26, 2026
FRA:C31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | - | 0.35% | - |
| Aug 25, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -5.13% | - |
| Aug 24, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.97% | - |
| Aug 21, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -3.48% | - |
| Aug 20, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.43% | - |
| Aug 19, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.85% | - |
| Aug 18, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.92% | - |
| Aug 17, 2026 | 24.34 | 24.34 | 23.84 | 23.84 | 23.84 | 1.88% | - |
| Aug 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.43% | - |
| Aug 13, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.76% | - |
| Aug 12, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -3.36% | - |
| Aug 11, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -9.64% | - |
| Aug 10, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 13.74% | - |
| Aug 7, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -8.28% | - |
| Aug 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.64% | - |
| Aug 5, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.37% | - |
| Aug 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.83% | - |
| Aug 3, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.51% | - |
| Jul 31, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.63% | - |
| Jul 30, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.86% | - |
| Jul 29, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 3.04% | - |
| Jul 28, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.32% | - |
| Jul 27, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.35% | - |
| Jul 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.51% | - |
| Jul 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | - |
| Jul 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 6.17% | - |
| Jul 21, 2026 | 24.28 | 24.28 | 23.66 | 23.66 | 23.66 | -1.00% | - |
| Jul 20, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.48% | - |
| Jul 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.81% | - |
| Jul 16, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 3.85% | - |
| Jul 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.79% | - |
| Jul 14, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.33% | - |
| Jul 13, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.52% | - |
| Jul 10, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.85% | - |
| Jul 9, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.18% | - |
| Jul 8, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -2.14% | - |
| Jul 7, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 6.12% | - |
| Jul 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | - |
| Jul 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.44% | - |
| Jul 2, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -2.21% | - |
| Jul 1, 2026 | 23.44 | 23.50 | 23.44 | 23.50 | 23.50 | 3.98% | 15 |
| Jun 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -11.02% | - |
| Jun 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.19% | 200 |
| Jun 26, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -2.21% | - |
| Jun 25, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -2.70% | - |
| Jun 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -2.03% | - |
| Jun 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.47% | - |
| Jun 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.15% | - |
| Jun 19, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 4.03% | - |
| Jun 18, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -2.51% | - |