Copart, Inc. (FRA:CO6)
Germany · Delayed Price · Currency is EUR 25.70
-1.02 (-3.80%)
At close: Sep 18, 2026
FRA:CO6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | -3.80% | 75 |
| Sep 17, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.24% | - |
| Sep 16, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.93% | - |
| Sep 15, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.15% | - |
| Sep 14, 2026 | 25.51 | 27.14 | 25.51 | 27.14 | 27.14 | 5.69% | 50 |
| Sep 11, 2026 | 28.09 | 28.09 | 25.68 | 25.68 | 25.68 | -5.97% | 395 |
| Sep 10, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.69% | - |
| Sep 9, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.57% | - |
| Sep 8, 2026 | 28.65 | 28.65 | 27.94 | 27.94 | 27.94 | -2.75% | 64 |
| Sep 7, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.40% | - |
| Sep 4, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.81% | - |
| Sep 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.48% | 10 |
| Sep 2, 2026 | 27.78 | 27.97 | 27.78 | 27.97 | 27.97 | -0.66% | 10 |
| Sep 1, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.12% | - |
| Aug 31, 2026 | 28.15 | 28.76 | 28.15 | 28.76 | 28.76 | 3.40% | 10 |
| Aug 28, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.48% | - |
| Aug 27, 2026 | 27.83 | 28.17 | 27.83 | 27.95 | 27.95 | -1.11% | 1,112 |
| Aug 26, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.09% | - |
| Aug 25, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -3.15% | - |
| Aug 24, 2026 | 28.60 | 29.21 | 28.44 | 29.21 | 29.21 | 0.72% | 72 |
| Aug 21, 2026 | 29.07 | 29.07 | 29.00 | 29.00 | 29.00 | 0.12% | 300 |
| Aug 20, 2026 | 28.72 | 29.09 | 28.72 | 28.97 | 28.97 | 7.82% | 1,064 |
| Aug 19, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.94% | - |
| Aug 18, 2026 | 27.01 | 27.12 | 27.01 | 27.12 | 27.12 | 0.43% | 965 |
| Aug 17, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 7.10% | - |
| Aug 14, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.18% | - |
| Aug 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.35% | - |
| Aug 12, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.53% | - |
| Aug 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% | - |
| Aug 10, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.13% | - |
| Aug 7, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.36% | - |
| Aug 6, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.99% | - |
| Aug 5, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.12% | - |
| Aug 4, 2026 | 25.31 | 25.70 | 25.30 | 25.30 | 25.30 | 0.72% | 1,940 |
| Aug 3, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -3.55% | - |
| Jul 31, 2026 | 25.55 | 26.05 | 25.55 | 26.05 | 26.05 | -2.45% | 175 |
| Jul 30, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.26% | - |
| Jul 29, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 2.96% | - |
| Jul 28, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 5.81% | - |
| Jul 27, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.32% | - |
| Jul 24, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.75% | - |
| Jul 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.25% | - |
| Jul 22, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.65% | - |
| Jul 21, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.13% | - |
| Jul 20, 2026 | 23.89 | 23.91 | 23.89 | 23.91 | 23.91 | -1.58% | 400 |
| Jul 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.10% | - |
| Jul 16, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.26% | - |
| Jul 15, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - | - |
| Jul 14, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.34% | - |
| Jul 13, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -2.84% | - |