Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 5.52
+0.10 (1.85%)
At close: Feb 20, 2026
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | - |
| Feb 19, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.09% | - |
| Feb 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.76% | - |
| Feb 17, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.89% | - |
| Feb 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.16% | - |
| Feb 13, 2026 | 5.60 | 5.66 | 5.60 | 5.61 | 5.61 | -0.09% | 5,000 |
| Feb 12, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.65% | 1 |
| Feb 11, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.53% | - |
| Feb 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 7.86% | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.50% | 5,000 |
| Feb 6, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -5.59% | - |
| Feb 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4.69% | 1 |
| Feb 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.75% | - |
| Feb 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.53% | - |
| Feb 2, 2026 | 4.94 | 4.97 | 4.94 | 4.95 | 4.95 | -2.94% | 5,000 |
| Jan 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 29, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.41% | 5,000 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.30% | - |
| Jan 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.12% | - |
| Jan 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.07% | - |
| Jan 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 3.71% | - |
| Jan 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.82% | - |
| Jan 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 6.10% | - |
| Jan 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.17% | - |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.94% | - |
| Jan 16, 2026 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | 2.48% | 1,160 |
| Jan 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.49% | - |
| Jan 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.53% | - |
| Jan 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.96% | - |
| Jan 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.09% | - |
| 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 |