Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 4.930
-0.190 (-3.71%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | - | -3.71% | - |
| Jun 3, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.35% | - |
| Jun 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.42% | - |
| Jun 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.59% | - |
| May 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.78% | - |
| May 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.60% | - |
| May 26, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.35% | - |
| May 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.90% | - |
| May 22, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | 0.28% | - |
| May 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | 2.00% | - |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | -1.69% | - |
| May 19, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.20 | 2.20% | - |
| May 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.09 | -0.76% | - |
| May 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | -0.75% | - |
| May 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | -0.75% | - |
| May 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.20 | 0.56% | - |
| May 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.17 | 0.09% | - |
| May 11, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.17 | 0.47% | - |
| May 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.14 | 0.09% | - |
| May 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.14 | 3.33% | - |
| May 6, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.97 | 1.49% | - |
| May 5, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.90 | -1.66% | - |
| May 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.98 | 2.38% | - |
| Apr 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -1.26% | - |
| Apr 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | - | - |
| Apr 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | 0.10% | - |
| Apr 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.92 | -3.16% | - |
| Apr 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.09 | 2.86% | - |
| Apr 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.94 | -2.78% | - |
| Apr 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.09 | -1.14% | - |
| Apr 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.14 | -0.47% | - |
| Apr 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.17 | -1.94% | - |
| Apr 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.27 | 0.93% | - |
| Apr 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.22 | -1.92% | - |
| Apr 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.32 | -1.18% | - |
| Apr 14, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.39 | 1.84% | - |
| Apr 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.29 | -1.00% | - |
| Apr 10, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.34 | 0.37% | - |
| Apr 9, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.32 | -1.62% | - |
| Apr 8, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.41 | 3.64% | - |
| Apr 7, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.22 | 1.52% | - |
| Apr 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.14 | -3.12% | - |
| Apr 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.31 | 0.55% | - |
| Mar 31, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.28 | 1.12% | - |
| Mar 30, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.22 | -2.81% | - |
| Mar 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.37 | -0.72% | - |
| Mar 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.41 | -0.54% | - |
| Mar 25, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.44 | -0.27% | - |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 0.90% | - |