Cogeco Communications Inc. (FRA:COG)
Germany · Delayed Price · Currency is EUR 39.80
-0.40 (-1.00%)
Last updated: Sep 9, 2025, 8:00 AM CET
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -1.00% | - |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | - |
| Sep 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1.01% | - |
| Sep 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -0.50% | - |
| Sep 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Sep 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Sep 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Aug 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Aug 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1.01% | - |
| Aug 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 0.51% | - |
| Aug 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 0.51% | - |
| Aug 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 0.51% | - |
| Aug 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -0.51% | - |
| Aug 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -0.51% | - |
| Aug 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 0.51% | - |
| Aug 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 0.51% | - |
| Aug 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | - |
| Aug 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.56% | - |
| Aug 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -0.52% | - |
| Aug 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 0.52% | - |
| Aug 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | - |
| Aug 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -1.54% | - |
| Aug 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -1.52% | - |
| Aug 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 0.51% | - |
| Aug 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 0.51% | - |
| Aug 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -1.01% | - |
| Aug 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -1.98% | - |
| Jul 31, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | - | - |
| Jul 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -0.98% | - |
| Jul 29, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -1.45% | - |
| Jul 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | - | - |
| Jul 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -0.96% | - |
| Jul 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | 2.45% | - |
| Jul 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -0.49% | - |
| Jul 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -0.49% | - |
| Jul 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | -1.44% | - |
| Jul 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | 2.45% | - |
| Jul 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -5.12% | - |
| Jul 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -4.44% | - |
| Jul 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -0.44% | - |
| Jul 14, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | -0.88% | - |
| Jul 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 0.88% | - |
| Jul 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - | - |
| Jul 9, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | -0.44% | - |
| Jul 8, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.44% | - |
| Jul 7, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 0.88% | - |
| Jul 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | -0.88% | - |
| Jul 3, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 3.17% | - |
| Jul 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | -0.45% | - |