Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 4.588
+0.018 (0.39%)
Last updated: Oct 21, 2025, 8:03 AM CET
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.69% | - |
| Oct 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.35% | 2 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.39% | 100 |
| Oct 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.20% | - |
| Oct 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.98% | - |
| Oct 16, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.13% | 24 |
| Oct 15, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.36% | 24 |
| Oct 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | 24 |
| Oct 13, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.14% | 24 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.44% | 24 |
| Oct 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.14% | 24 |
| Oct 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.40% | 24 |
| Oct 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.56% | - |
| Oct 6, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 0.48% | 24 |
| Oct 3, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.96% | 838 |
| Oct 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.11% | - |
| Oct 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | 1.31% | - |
| Sep 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | 2.44% | - |
| Sep 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | 1.16% | - |
| Sep 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | -2.04% | - |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -0.47% | - |
| Sep 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -0.84% | - |
| Sep 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 2.84% | - |
| Sep 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -2.12% | - |
| Sep 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | -2.66% | 20 |
| Sep 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | 1.21% | - |
| Sep 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | 0.80% | - |
| Sep 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | 0.23% | - |
| Sep 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 1.09% | - |
| Sep 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | -1.17% | - |
| Sep 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 0.71% | - |
| Sep 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -1.40% | - |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | 0.94% | - |
| Sep 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.76% | - |
| Sep 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | 0.19% | - |
| Sep 4, 2025 | 4.17 | 4.22 | 4.17 | 4.22 | 4.18 | 1.64% | 101 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.11 | -1.94% | - |
| Sep 2, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19 | 1.24% | - |
| Sep 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -0.05% | - |
| Aug 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -1.51% | - |
| Aug 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | 0.14% | - |
| Aug 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -1.44% | - |
| Aug 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | -0.69% | - |
| Aug 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | 0.56% | - |
| Aug 22, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | -0.37% | - |
| Aug 21, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 2.51% | - |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | 0.81% | - |
| Aug 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | -0.43% | - |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | -1.59% | - |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 0.75% | - |