China Oilfield Services Limited (FRA:CO9)
Germany · Delayed Price · Currency is EUR 1.070
+0.040 (3.88%)
At close: Feb 20, 2026
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Feb 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| Feb 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Feb 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Feb 11, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 3.59% | - |
| Feb 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.28% | - |
| Feb 9, 2026 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -2.60% | 10,000 |
| Feb 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.67% | - |
| Feb 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Feb 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.73% | - |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Feb 2, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | - |
| Jan 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.78% | - |
| Jan 29, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.60% | - |
| Jan 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 5.03% | - |
| Jan 27, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Jan 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Jan 23, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.69% | - |
| Jan 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.31% | - |
| Jan 21, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | - |
| Jan 20, 2026 | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | 1.76% | 15,500 |
| Jan 19, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 1.19% | 643 |
| Jan 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Jan 15, 2026 | 0.86 | 0.91 | 0.86 | 0.86 | 0.86 | 1.18% | 10,000 |
| Jan 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | - |
| Jan 13, 2026 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | 4.46% | 796 |
| Jan 12, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.26% | - |
| Jan 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Jan 8, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.95% | - |
| Jan 7, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | - |
| Jan 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.31% | - |
| Jan 5, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Jan 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Dec 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Dec 29, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Dec 23, 2025 | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | -0.68% | 50 |
| Dec 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Dec 19, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 0.68% | 4,299 |
| Dec 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.55% | 4,299 |
| Dec 17, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.08% | - |
| Dec 16, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.04% | - |
| Dec 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Dec 12, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | - | 6,000 |
| Dec 11, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Dec 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | 100 |
| Dec 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | - |
| Dec 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |