Cognex Corporation (FRA:CGZ)
Germany · Delayed Price · Currency is EUR 52.50
+0.76 (1.47%)
Last updated: Sep 17, 2026, 8:00 AM CET
FRA:CGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.91% | - |
| Sep 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.47% | - |
| Sep 16, 2026 | 51.14 | 51.74 | 51.14 | 51.74 | 51.74 | 0.31% | 11 |
| Sep 15, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -7.40% | - |
| Sep 14, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 4.74% | 4 |
| Sep 11, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.11% | - |
| Sep 10, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.49% | - |
| Sep 9, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -0.82% | - |
| Sep 8, 2026 | 53.48 | 53.82 | 53.48 | 53.82 | 53.82 | 0.90% | 20 |
| Sep 7, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.08% | - |
| Sep 4, 2026 | 52.14 | 53.30 | 52.14 | 53.30 | 53.30 | 1.45% | 95 |
| Sep 3, 2026 | 51.42 | 52.54 | 51.42 | 52.54 | 52.54 | 2.30% | 60 |
| Sep 2, 2026 | 51.78 | 51.78 | 51.36 | 51.36 | 51.36 | -1.91% | 100 |
| Sep 1, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.08% | - |
| Aug 31, 2026 | 51.90 | 52.40 | 51.90 | 52.40 | 52.40 | -3.64% | 12 |
| Aug 28, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 2.68% | 10 |
| Aug 27, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 3.76% | - |
| Aug 26, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 1.79% | - |
| Aug 25, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.28% | - |
| Aug 24, 2026 | 51.52 | 51.52 | 50.00 | 50.00 | 50.00 | -1.96% | 70 |
| Aug 21, 2026 | 50.92 | 51.00 | 50.92 | 51.00 | 51.00 | -1.54% | 98 |
| Aug 20, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -2.50% | - |
| Aug 19, 2026 | 54.36 | 54.36 | 53.20 | 53.20 | 53.13 | -4.04% | 93 |
| Aug 18, 2026 | 57.02 | 57.02 | 55.44 | 55.44 | 55.36 | -2.67% | 2 |
| Aug 17, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.88 | 5.99% | - |
| Aug 14, 2026 | 53.18 | 53.74 | 53.18 | 53.74 | 53.67 | 1.28% | 120 |
| Aug 13, 2026 | 52.50 | 53.06 | 52.50 | 53.06 | 52.99 | -6.19% | 20 |
| Aug 12, 2026 | 54.42 | 56.56 | 54.42 | 56.56 | 56.48 | 1.73% | 205 |
| Aug 11, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.52 | -0.07% | 160 |
| Aug 10, 2026 | 58.50 | 58.50 | 55.64 | 55.64 | 55.56 | -4.46% | 160 |
| Aug 7, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.16 | -4.77% | - |
| Aug 6, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.08 | -1.55% | - |
| Aug 5, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.03 | -0.35% | - |
| Aug 4, 2026 | 58.58 | 62.34 | 58.58 | 62.34 | 62.25 | 11.00% | 120 |
| Aug 3, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.08 | 1.15% | 325 |
| Jul 31, 2026 | 54.54 | 55.52 | 54.54 | 55.52 | 55.44 | 3.08% | 80 |
| Jul 30, 2026 | 50.46 | 53.86 | 50.46 | 53.86 | 53.79 | 2.20% | 30 |
| Jul 29, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.63 | -1.46% | - |
| Jul 28, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.41 | -2.44% | - |
| Jul 27, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.74 | -2.52% | - |
| Jul 24, 2026 | 55.54 | 56.24 | 55.54 | 56.24 | 56.16 | 3.46% | 30 |
| Jul 23, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.29 | -0.91% | - |
| Jul 22, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.78 | -0.97% | - |
| Jul 21, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.32 | -1.21% | - |
| Jul 20, 2026 | 55.80 | 56.08 | 55.80 | 56.08 | 56.00 | 1.93% | 40 |
| Jul 17, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 54.94 | 1.81% | - |
| Jul 16, 2026 | 54.98 | 54.98 | 54.04 | 54.04 | 53.97 | -4.86% | 50 |
| Jul 15, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.72 | 1.54% | - |
| Jul 14, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | 55.86 | -3.55% | - |
| Jul 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | 1.47% | - |