Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 4.598
-0.020 (-0.43%)
Last updated: Jan 9, 2026, 8:03 AM CET
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Jan 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.14% | - |
| Jan 7, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.04% | - |
| Jan 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.26% | - |
| Jan 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | - |
| Jan 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.93% | 1 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 29, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 1.63% | 5,000 |
| Dec 23, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.56% | - |
| Dec 22, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 1.44% | 2 |
| Dec 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | - |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Dec 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.05% | - |
| Dec 16, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | -1.47% | 7 |
| Dec 15, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.72% | 1 |
| Dec 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.33% | - |
| Dec 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.18% | - |
| Dec 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.60% | - |
| Dec 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.53% | - |
| Dec 8, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.91% | 1 |
| Dec 5, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.15% | - |
| Dec 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.18% | - |
| Dec 3, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -0.68% | 1,000 |
| Dec 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Nov 28, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 3.34% | 1 |
| Nov 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.24% | - |
| Nov 26, 2025 | 4.41 | 4.48 | 4.41 | 4.47 | 4.47 | 3.18% | 2 |
| Nov 25, 2025 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 1.74% | 1,000 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.01% | - |
| Nov 21, 2025 | 3.99 | 4.18 | 3.99 | 4.18 | 4.18 | 3.67% | 20,000 |
| Nov 20, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.10% | - |
| Nov 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.55% | - |
| Nov 18, 2025 | 4.03 | 4.05 | 4.00 | 4.01 | 4.01 | -3.24% | 13,000 |
| Nov 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.81% | - |
| Nov 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.90% | - |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.16% | - |
| Nov 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.44% | - |
| Nov 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.48% | - |
| Nov 10, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.10% | - |
| Nov 7, 2025 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | 0.61% | 5,000 |
| Nov 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.12% | - |
| Nov 5, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 6.01% | 255,383 |
| Nov 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.50% | - |
| Nov 3, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -6.75% | 113 |
| Oct 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.68% | - |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.83% | 2,000 |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | - |
| Oct 28, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.51% | - |
| Oct 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.09% | 113 |