Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 5.22
+0.14 (2.86%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | - | 2.86% | - |
| Apr 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.78% | - |
| Apr 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.14% | - |
| Apr 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.47% | - |
| Apr 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.94% | - |
| Apr 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.93% | - |
| Apr 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.92% | - |
| Apr 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.18% | - |
| Apr 14, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.84% | - |
| Apr 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.00% | - |
| Apr 10, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.37% | - |
| Apr 9, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.62% | - |
| Apr 8, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3.64% | - |
| Apr 7, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.52% | - |
| Apr 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.12% | - |
| Apr 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% | - |
| Mar 31, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.12% | - |
| Mar 30, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.81% | - |
| Mar 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Mar 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% | - |
| Mar 25, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.27% | - |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Mar 23, 2026 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 0.36% | 1,000 |
| Mar 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Mar 19, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -4.66% | - |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.48% | - |
| Mar 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.09% | - |
| Mar 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.97% | - |
| Mar 13, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.27% | - |
| Mar 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Mar 11, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 0.80% | 1,000 |
| Mar 10, 2026 | 5.49 | 5.60 | 5.49 | 5.60 | 5.60 | 4.09% | 1,000 |
| Mar 9, 2026 | 5.50 | 5.50 | 5.37 | 5.38 | 5.38 | -3.15% | 3 |
| Mar 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.73% | - |
| Mar 5, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.13% | - |
| Mar 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.18% | - |
| Mar 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.78% | - |
| Mar 2, 2026 | 5.45 | 5.62 | 5.45 | 5.62 | 5.62 | 1.17% | 15,000 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.21% | - |
| Feb 26, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.16% | - |
| Feb 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.56% | - |
| Feb 24, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.36% | - |
| Feb 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.63% | - |
| 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 |