Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 4.260
+0.066 (1.57%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 0.27% | - |
| Jun 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | 2.53% | - |
| Jun 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 0.45% | 1 |
| Jun 26, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -0.51% | - |
| Jun 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 0.34% | 1 |
| Jun 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | 2.30% | - |
| Jun 23, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | - | -1.53% | 1 |
| Jun 20, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | - | 3.77% | 1 |
| Jun 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -1.22% | - |
| Jun 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -0.12% | 1 |
| Jun 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 0.58% | 1 |
| Jun 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 0.06% | 1 |
| Jun 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 0.06% | 1 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -0.35% | 1 |
| Jun 11, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | - | 0.29% | 1 |
| Jun 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -2.40% | 1 |
| Jun 9, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | - | - | - |
| Jun 6, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | - | 0.46% | 1 |
| Jun 5, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | 0.75% | 1 |
| Jun 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -1.59% | 1 |
| Jun 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 0.57% | 1 |
| Jun 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 0.17% | 1 |
| May 30, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | -0.74% | 1 |
| May 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 0.11% | 1 |
| May 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -2.66% | - |
| May 27, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | 1.80% | - |
| May 26, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1.26% | 1 |