Cohort plc (FRA:C7K)
Germany · Delayed Price · Currency is EUR 14.60
-0.50 (-3.31%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:C7K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | - | -3.31% | - |
| Jul 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Jul 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Jul 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Jul 15, 2026 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 6.16% | 400 |
| Jul 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Jul 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -6.21% | - |
| Jul 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Jul 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Jul 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 3, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 9.33% | - |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Jul 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Jun 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jun 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jun 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jun 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jun 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Jun 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Jun 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Jun 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jun 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Jun 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Jun 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jun 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.76% | - |
| Jun 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Jun 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jun 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Jun 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Jun 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Jun 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| May 29, 2026 | 16.80 | 16.80 | 15.90 | 15.90 | 15.90 | 2.58% | 648 |
| May 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| May 27, 2026 | 14.00 | 16.30 | 14.00 | 15.70 | 15.70 | 15.44% | 252 |
| May 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| May 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| May 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| May 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| May 20, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 3.25% | 528 |
| May 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| May 18, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | -1.54% | 2 |
| May 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| May 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| May 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |