China Oilfield Services Limited (FRA:CO9)
Germany · Delayed Price · Currency is EUR 1.070
0.00 (0.00%)
At close: Mar 27, 2026
FRA:CO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Mar 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Mar 23, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 745 |
| Mar 20, 2026 | 1.02 | 1.09 | 1.02 | 1.03 | 1.03 | -0.96% | 4,000 |
| Mar 19, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.77% | - |
| Mar 17, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -8.96% | - |
| Mar 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| Mar 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Mar 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Mar 10, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 1,453 |
| Mar 9, 2026 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 20,453 |
| Mar 6, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | 5.77% | 500 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -6.31% | - |
| Mar 4, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -7.50% | 850 |
| Mar 3, 2026 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | 3.45% | 2,786 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 8.41% | - |
| Feb 27, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | - |
| Feb 26, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | - |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Feb 24, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Feb 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| 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 |