Cooper-Standard Holdings Inc. (FRA:C31)
Germany · Delayed Price · Currency is EUR 25.70
-0.50 (-1.91%)
Last updated: Jun 4, 2026, 8:06 AM CET
FRA:C31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | - | -1.91% | - |
| Jun 3, 2026 | 26.46 | 26.46 | 26.20 | 26.20 | 26.20 | 2.02% | - |
| Jun 2, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.70% | - |
| Jun 1, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.07% | - |
| May 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.85% | - |
| May 28, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.01% | - |
| May 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 5.16% | - |
| May 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.08% | - |
| May 25, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.92% | - |
| May 22, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 4.26% | - |
| May 21, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 3.51% | - |
| May 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.86% | - |
| May 19, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.44% | - |
| May 18, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -7.04% | - |
| May 15, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.05% | - |
| May 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.65% | - |
| May 13, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -4.41% | - |
| May 12, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -2.38% | - |
| May 11, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.93% | - |
| May 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -8.83% | - |
| May 7, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 7.12% | - |
| May 6, 2026 | 25.68 | 26.42 | 25.68 | 26.42 | 26.42 | 7.22% | - |
| May 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -4.86% | - |
| May 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 5.71% | - |
| Apr 30, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.76% | - |
| Apr 29, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -4.08% | - |
| Apr 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Apr 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.21% | - |
| Apr 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.14% | - |
| 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% | - |