Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 4.218
-0.020 (-0.47%)
At close: Sep 25, 2025
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.16% | - |
| Sep 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.04% | - |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Sep 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.84% | - |
| Sep 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.84% | - |
| Sep 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.12% | - |
| Sep 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.66% | 20 |
| Sep 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.21% | - |
| Sep 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.80% | - |
| Sep 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.23% | - |
| Sep 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.09% | - |
| Sep 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.17% | - |
| Sep 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.71% | - |
| Sep 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Sep 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.76% | - |
| Sep 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.19% | - |
| Sep 4, 2025 | 4.17 | 4.22 | 4.17 | 4.22 | 4.22 | 1.64% | 101 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.94% | - |
| Sep 2, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.24% | - |
| Sep 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.05% | - |
| Aug 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.51% | - |
| Aug 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.14% | - |
| Aug 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.44% | - |
| Aug 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | - |
| Aug 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.56% | - |
| Aug 22, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.37% | - |
| Aug 21, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.51% | - |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.81% | - |
| Aug 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.43% | - |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.59% | - |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.75% | - |
| Aug 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.71% | - |
| Aug 13, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Aug 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.64% | 24,146 |
| Aug 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 8, 2025 | 4.25 | 4.42 | 4.25 | 4.28 | 4.28 | -1.61% | 74,214 |
| Aug 7, 2025 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 1.16% | 32,500 |
| Aug 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 18,080 |
| Aug 5, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 2.53% | 131,920 |
| Aug 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.55% | - |
| Aug 1, 2025 | 4.07 | 4.26 | 4.07 | 4.26 | 4.26 | 1.57% | 205,956 |
| Jul 31, 2025 | 4.06 | 4.20 | 4.06 | 4.19 | 4.19 | 1.21% | 5,500 |
| Jul 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.14% | - |
| Jul 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.53% | - |
| Jul 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.10% | - |
| Jul 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.07% | - |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.19% | - |
| Jul 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.39% | - |
| Jul 22, 2025 | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | 3.32% | 1,196 |