Cohort plc (FRA:C7K)
Germany · Delayed Price · Currency is EUR 13.10
+0.40 (3.15%)
At close: Jan 9, 2026
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.40 | 13.10 | 12.40 | 13.10 | 13.10 | 3.15% | 456 |
| Jan 8, 2026 | 11.60 | 12.70 | 11.60 | 12.70 | 12.70 | 18.69% | 1,772 |
| Jan 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | -6.96% | - |
| Jan 6, 2026 | 10.70 | 11.50 | 10.70 | 11.50 | 11.43 | 13.86% | 100 |
| Jan 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -5.61% | - |
| Dec 30, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.63 | - | 29 |
| Dec 29, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.63 | 7.00% | 158 |
| Dec 23, 2025 | 10.30 | 10.70 | 10.00 | 10.00 | 9.94 | -7.41% | 1,284 |
| Dec 22, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.73 | -0.92% | 31 |
| Dec 19, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.83 | 3.81% | 104 |
| Dec 18, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.43 | -0.94% | 558 |
| Dec 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | -0.93% | - |
| Dec 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | -2.73% | - |
| Dec 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | 1.85% | - |
| Dec 12, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.73 | -2.70% | 210 |
| Dec 11, 2025 | 11.60 | 11.60 | 11.10 | 11.10 | 11.03 | -10.48% | 100 |
| Dec 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | 0.81% | - |
| Dec 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 0.82% | - |
| Dec 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 0.83% | - |
| Dec 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 0.83% | - |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 0.84% | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | 1.71% | - |
| Dec 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | -0.85% | - |
| Dec 1, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.73 | -7.81% | 657 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.72 | - | 900 |
| Nov 27, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | 12.72 | 4.92% | 200 |
| Nov 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | -0.81% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.22 | -1.60% | 2,880 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | -3.10% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | 0.78% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.72 | -2.29% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.02 | -0.76% | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | -0.75% | - |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | 1.53% | - |
| Nov 14, 2025 | 13.80 | 13.80 | 13.10 | 13.10 | 13.02 | -6.43% | 100 |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | - | - |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | -1.41% | - |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 1.43% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | -2.10% | - |
| Nov 7, 2025 | 13.70 | 14.30 | 13.70 | 14.30 | 14.21 | -1.38% | 550 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | 0.69% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | -0.69% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.41 | -3.33% | 5 |
| Nov 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - | - |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 0.67% | - |
| Oct 30, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.81 | -1.32% | - |
| Oct 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | - | - |
| Oct 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | - | - |
| Oct 27, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.01 | -2.58% | 10 |