Cohort plc (FRA:C7K)
Germany · Delayed Price · Currency is EUR 14.40
+0.40 (2.86%)
Last updated: Aug 26, 2026, 2:57 PM CET
FRA:C7K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1.43% | - |
| Aug 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Aug 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Aug 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.93% | - |
| Aug 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | -3.07% | 130 |
| Aug 18, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.15 | -2.98% | 200 |
| Aug 17, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.65 | 3.70% | 775 |
| Aug 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | 3.85% | - |
| Aug 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.46 | -1.89% | - |
| Aug 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | 0.63% | 300 |
| Aug 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | 6.04% | - |
| Aug 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | 1.36% | - |
| Aug 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 2.08% | - |
| Aug 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - | - |
| Aug 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 2.13% | - |
| Aug 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | -4.08% | - |
| Aug 3, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.57 | 3.52% | 75 |
| Jul 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | -2.74% | - |
| Jul 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -1.35% | - |
| Jul 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | 0.68% | - |
| Jul 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -0.68% | - |
| Jul 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | -1.33% | - |
| Jul 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | 2.04% | - |
| Jul 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -0.68% | - |
| Jul 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | 1.37% | - |
| Jul 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -3.31% | - |
| Jul 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | -2.58% | - |
| Jul 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.36 | 4.03% | - |
| Jul 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | -3.87% | - |
| Jul 15, 2026 | 14.90 | 15.50 | 14.90 | 15.50 | 15.36 | 6.16% | 400 |
| Jul 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -3.31% | - |
| Jul 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | -6.21% | - |
| Jul 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.96 | - | - |
| Jul 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.96 | -4.17% | - |
| Jul 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 2.44% | - |
| Jul 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - | - |
| Jul 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - | - |
| Jul 3, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.25 | 9.33% | - |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | 7.14% | - |
| Jul 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.87 | 2.94% | - |
| Jun 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | 0.74% | - |
| Jun 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | - | - |
| Jun 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | - | - |
| Jun 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | -1.46% | - |
| Jun 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | -0.72% | - |
| Jun 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | -2.13% | - |
| Jun 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | 3.68% | - |
| Jun 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | -4.90% | - |
| Jun 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | 3.62% | - |