Coor Service Management Holding AB (FRA:COE)
Germany · Delayed Price · Currency is EUR 4.388
-0.002 (-0.05%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:COE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.05% | 1 |
| Oct 22, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.83% | - |
| Oct 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.36% | - |
| Oct 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.75% | - |
| Oct 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.26% | - |
| Oct 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.60% | - |
| Oct 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.76% | - |
| Oct 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.30% | - |
| Oct 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.02% | - |
| Oct 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.98% | - |
| Oct 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.65% | - |
| Oct 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.88% | - |
| Oct 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | - |
| Oct 6, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.65% | - |
| Oct 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.09% | 1 |
| Oct 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.51% | - |
| Oct 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | 0.82% | 1 |
| Sep 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.32 | -0.50% | - |
| Sep 29, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | -1.16% | - |
| Sep 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | 0.76% | 1 |
| Sep 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.36 | 0.36% | - |
| Sep 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | -2.64% | - |
| Sep 23, 2026 | 4.48 | 4.55 | 4.48 | 4.55 | 4.46 | 1.25% | 1 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -1.49% | - |
| Sep 21, 2026 | 4.51 | 4.56 | 4.51 | 4.56 | 4.47 | 0.09% | 1 |
| Sep 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | -0.74% | - |
| Sep 17, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.50 | 2.32% | 1 |
| Sep 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.40 | - | - |
| Sep 15, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.40 | -1.01% | 1 |
| Sep 14, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.45 | 1.16% | 5 |
| Sep 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -1.80% | - |
| Sep 10, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.48 | 1.47% | - |
| Sep 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | 0.09% | - |
| Sep 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -2.98% | - |
| Sep 7, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | 2.21% | 1 |
| Sep 4, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.44 | 1.07% | - |
| Sep 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.40 | -0.09% | - |
| Sep 2, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.40 | -0.13% | - |
| Sep 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -0.04% | - |
| Aug 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -0.09% | - |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | 0.31% | - |
| Aug 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.40 | -0.18% | - |
| Aug 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -0.31% | - |
| Aug 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.42 | 0.67% | - |
| Aug 24, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.39 | 3.27% | 4,000 |
| Aug 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.25 | -0.91% | - |
| Aug 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 1.11% | - |
| Aug 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.24 | -0.37% | - |
| Aug 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.26 | -0.78% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -0.18% | - |