Cohort plc (FRA:C7K)
Germany · Delayed Price · Currency is EUR 11.80
-1.00 (-7.81%)
At close: Dec 1, 2025
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -7.81% | 657 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 900 |
| Nov 27, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 4.92% | 200 |
| Nov 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 2,880 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Nov 14, 2025 | 13.80 | 13.80 | 13.10 | 13.10 | 13.10 | -6.43% | 100 |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Nov 7, 2025 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | -1.38% | 550 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -3.33% | 5 |
| Nov 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 30, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 27, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -2.58% | 10 |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | 241 |
| Oct 21, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 2.76% | 20 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Oct 16, 2025 | 14.50 | 15.30 | 14.50 | 15.20 | 15.20 | 3.40% | 2,780 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 60 |
| Oct 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 2, 2025 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 1.94% | - |
| Oct 1, 2025 | 16.10 | 16.10 | 15.50 | 15.50 | 15.50 | -4.32% | 90 |
| Sep 30, 2025 | 15.80 | 16.50 | 15.80 | 16.20 | 16.20 | 5.88% | 2,124 |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Sep 26, 2025 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 3.95% | 10 |
| Sep 25, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | - | 100 |
| Sep 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |