Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 4.240
-0.060 (-1.40%)
Last updated: Sep 10, 2025, 8:10 AM CET
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 0.94% | 101 |
| Sep 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 0.76% | 101 |
| Sep 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | - | 0.19% | 101 |
| Sep 4, 2025 | 4.17 | 4.22 | 4.17 | 4.22 | - | 1.64% | 101 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | -1.94% | - |
| Sep 2, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | - | 1.24% | 24,146 |
| Sep 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | -0.05% | 24,146 |
| Aug 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | -1.51% | 24,146 |
| Aug 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | 0.14% | 24,146 |
| Aug 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -1.44% | - |
| Aug 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.69% | - |
| Aug 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | 0.56% | - |
| Aug 22, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | - | -0.37% | 24,146 |
| Aug 21, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | 2.51% | 24,146 |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | 0.81% | 24,146 |
| Aug 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | - | -0.43% | 24,146 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -1.59% | 24,146 |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | 0.75% | 24,146 |
| Aug 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.71% | - |
| Aug 13, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | - | - | - |
| Aug 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | - | -1.64% | 24,146 |
| Aug 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 74,214 |
| Aug 8, 2025 | 4.25 | 4.42 | 4.25 | 4.28 | - | -1.61% | 74,214 |
| Aug 7, 2025 | 4.10 | 4.35 | 4.10 | 4.35 | - | 1.16% | 32,500 |
| Aug 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 18,080 |
| Aug 5, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | - | 2.53% | 131,920 |
| Aug 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | - | -1.55% | 205,956 |
| Aug 1, 2025 | 4.07 | 4.26 | 4.07 | 4.26 | - | 1.57% | 205,956 |
| Jul 31, 2025 | 4.06 | 4.20 | 4.06 | 4.19 | - | 1.21% | 5,500 |
| Jul 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.14% | 1,196 |
| Jul 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -0.53% | 1,196 |
| Jul 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.10% | 1,196 |
| Jul 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1.07% | 1,196 |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.19% | - |
| Jul 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | -1.39% | 1,196 |
| Jul 22, 2025 | 4.07 | 4.17 | 4.07 | 4.17 | - | 3.32% | 1,196 |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -0.20% | 17 |
| Jul 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 0.75% | 17 |
| Jul 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | -2.00% | 17 |
| Jul 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.82% | 17 |
| Jul 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | 7.22% | 17 |
| Jul 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -3.60% | 17 |
| Jul 11, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | - | 1.89% | 101 |
| Jul 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 0.15% | 1 |
| Jul 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -0.10% | - |
| Jul 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -2.15% | 1 |
| Jul 7, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | 3.57% | 1 |
| Jul 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | 0.94% | 1 |
| Jul 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1.59% | - |
| Jul 2, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | 3.00% | - |