Cohort plc (FRA:C7K)
Germany · Delayed Price · Currency is EUR 14.10
0.00 (0.00%)
At close: Mar 27, 2026
FRA:C7K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Mar 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Mar 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Mar 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Mar 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Mar 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Mar 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 11, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 309 |
| Mar 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | - |
| Mar 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 5, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 65 |
| Mar 4, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | 1,112 |
| Mar 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Mar 2, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 100 |
| Feb 27, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | - | 15 |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 80 |
| Feb 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Feb 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Feb 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 10 |
| Feb 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Feb 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 1,332 |
| Feb 18, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 1.48% | 100 |
| Feb 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Feb 16, 2026 | 12.60 | 13.90 | 12.60 | 13.90 | 13.90 | 11.20% | 300 |
| Feb 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Feb 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Feb 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Feb 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Feb 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 500 |
| Feb 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Feb 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Feb 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Feb 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Jan 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.67% | - |
| Jan 29, 2026 | 14.00 | 14.70 | 14.00 | 14.10 | 14.10 | - | 364 |
| Jan 28, 2026 | 12.90 | 14.10 | 12.90 | 14.10 | 14.10 | 10.16% | 863 |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 50 |
| Jan 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Jan 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 22, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -5.19% | 966 |
| Jan 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jan 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 50 |
| Jan 19, 2026 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | 7.81% | 255 |