Cohort plc (FRA:C7K)
Germany · Delayed Price · Currency is EUR 14.50
-0.60 (-3.97%)
Last updated: Oct 23, 2026, 9:45 AM CEST
FRA:C7K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.30 | 15.30 | 14.50 | 14.50 | 14.50 | -3.97% | 150 |
| Oct 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Oct 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 20, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | 50 |
| Oct 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Oct 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Oct 12, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | 81 |
| Oct 9, 2026 | 14.00 | 14.50 | 14.00 | 14.20 | 14.20 | 1.43% | 99 |
| Oct 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 200 |
| Oct 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Oct 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 2, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | - |
| Oct 1, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 2.21% | - |
| Sep 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Sep 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Sep 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Sep 25, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | -0.74% | - |
| Sep 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Sep 23, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Sep 22, 2026 | 13.90 | 14.20 | 13.70 | 13.70 | 13.70 | 1.48% | 281 |
| Sep 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Sep 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Sep 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Sep 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Sep 14, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | 4.58% | 297 |
| Sep 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 9, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Sep 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Sep 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Sep 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Sep 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 320 |
| Sep 2, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | -0.71% | 320 |
| Sep 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -5.37% | - |
| Aug 31, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 4.93% | 595 |
| Aug 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Aug 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Aug 26, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | 235 |
| 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 |