Cooper-Standard Holdings Inc. (FRA:C31)
Germany · Delayed Price · Currency is EUR 17.90
+0.58 (3.35%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:C31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.35% | 15 |
| Oct 22, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.37% | - |
| Oct 21, 2026 | 18.03 | 18.03 | 17.56 | 17.56 | 17.56 | -1.62% | - |
| Oct 20, 2026 | 17.96 | 17.96 | 17.85 | 17.85 | 17.85 | -1.16% | - |
| Oct 19, 2026 | 18.79 | 18.79 | 18.06 | 18.06 | 18.06 | -4.75% | - |
| Oct 16, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.58% | - |
| Oct 15, 2026 | 18.24 | 18.85 | 18.24 | 18.85 | 18.85 | -0.21% | - |
| Oct 14, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 2.72% | - |
| Oct 13, 2026 | 18.36 | 18.39 | 18.36 | 18.39 | 18.39 | -1.13% | - |
| Oct 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.67% | - |
| Oct 9, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.83% | - |
| Oct 8, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.21% | - |
| Oct 7, 2026 | 19.52 | 19.52 | 19.04 | 19.04 | 19.04 | -3.05% | - |
| Oct 6, 2026 | 19.47 | 19.64 | 19.47 | 19.64 | 19.64 | 1.87% | - |
| Oct 5, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.77% | - |
| Oct 2, 2026 | 19.29 | 19.43 | 19.29 | 19.43 | 19.43 | 2.37% | - |
| Oct 1, 2026 | 18.28 | 18.99 | 18.28 | 18.98 | 18.98 | 2.26% | - |
| Sep 30, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.95% | - |
| Sep 29, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -3.81% | - |
| Sep 28, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05% | - |
| Sep 25, 2026 | 19.36 | 19.69 | 19.36 | 19.69 | 19.69 | 0.87% | - |
| Sep 24, 2026 | 19.96 | 19.96 | 19.52 | 19.52 | 19.52 | -3.75% | - |
| Sep 23, 2026 | 20.78 | 20.78 | 20.28 | 20.28 | 20.28 | -3.43% | - |
| Sep 22, 2026 | 19.74 | 21.00 | 19.74 | 21.00 | 21.00 | 5.53% | - |
| Sep 21, 2026 | 19.84 | 19.90 | 19.84 | 19.90 | 19.90 | 1.89% | - |
| Sep 18, 2026 | 19.66 | 19.66 | 19.53 | 19.53 | 19.53 | -1.86% | - |
| Sep 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% | - |
| Sep 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.74% | - |
| Sep 15, 2026 | 20.32 | 20.32 | 19.50 | 19.50 | 19.50 | -3.18% | - |
| Sep 14, 2026 | 20.62 | 20.62 | 20.14 | 20.14 | 20.14 | -0.79% | - |
| Sep 11, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.97% | - |
| Sep 10, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.12% | - |
| Sep 9, 2026 | 22.16 | 22.16 | 21.38 | 21.38 | 21.38 | -5.31% | - |
| Sep 8, 2026 | 23.00 | 23.00 | 22.58 | 22.58 | 22.58 | -2.25% | - |
| Sep 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.85% | - |
| Sep 4, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.90% | - |
| Sep 3, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.13% | - |
| Sep 2, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -5.76% | - |
| Sep 1, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.79% | - |
| Aug 31, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.07% | - |
| Aug 28, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.53% | - |
| Aug 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.18% | - |
| Aug 26, 2026 | 22.64 | 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% | - |