Cohort plc (FRA:C7K)
Germany · Delayed Price · Currency is EUR 14.90
-0.20 (-1.32%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:C7K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Apr 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Apr 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Apr 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Apr 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Apr 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | - |
| Apr 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Apr 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Apr 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Apr 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Apr 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.38% | - |
| Apr 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | - |
| Mar 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Mar 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -6.38% | - |
| 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% | - |