Cogstate Limited (FRA:C4B)
Germany · Delayed Price · Currency is EUR 2.135
-0.070 (-3.17%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:C4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.17% | 88 |
| Oct 22, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.46% | - |
| Oct 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.81% | - |
| Oct 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.70% | - |
| Oct 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.93% | - |
| Oct 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.26% | - |
| Oct 15, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -3.81% | - |
| Oct 14, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -3.25% | - |
| Oct 13, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.86% | - |
| Oct 12, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 10.45% | - |
| Oct 9, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.45% | - |
| Oct 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | - |
| Oct 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.23% | - |
| Oct 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.74% | - |
| Oct 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.26% | - |
| Oct 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.93% | - |
| Oct 1, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Sep 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | - |
| Sep 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Sep 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 25, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.79% | - |
| Sep 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.21% | - |
| Sep 21, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.84% | - |
| Sep 18, 2026 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 9.15% | 88 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | - |
| Sep 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89% | - |
| Sep 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.28% | - |
| Sep 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.00% | - |
| Sep 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.06% | - |
| Sep 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.43% | - |
| Sep 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83% | - |
| Sep 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Sep 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.18% | - |
| Sep 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.29% | - |
| Sep 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Sep 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.76% | - |
| Sep 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Aug 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.98% | - |
| Aug 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Aug 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.20% | - |
| Aug 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.51% | - |
| Aug 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.29% | - |
| Aug 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | 2.27% | - |
| Aug 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 7.03% | - |
| Aug 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -1.79% | - |
| Aug 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 0.60% | - |