Cohort plc (FRA:C7K)
Germany · Delayed Price · Currency is EUR 14.30
-0.30 (-2.05%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:C7K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.69% | - |
| May 11, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -10.22% | 2,000 |
| May 8, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 365 |
| May 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.55% | - |
| May 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| May 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| May 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Apr 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Apr 29, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | -1.39% | 513 |
| Apr 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Apr 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Apr 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| 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% | - |