Cogeco Communications Inc. (FRA:COG)
Germany · Delayed Price · Currency is EUR 45.20
0.00 (0.00%)
At close: Mar 18, 2026
FRA:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -7.95% | - |
| Mar 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Mar 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Mar 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | - |
| Mar 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Mar 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Mar 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Mar 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Mar 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Mar 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Mar 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Mar 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Mar 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Mar 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Mar 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Feb 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 5.58% | - |
| Feb 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Feb 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Feb 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Feb 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Feb 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Feb 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Feb 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Feb 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Feb 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Feb 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Feb 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Feb 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Feb 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Feb 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jan 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jan 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jan 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.02% | - |
| Jan 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.59 | -3.14% | - |
| Jan 26, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 43.97 | 0.90% | 112 |
| Jan 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.58 | 0.91% | - |
| Jan 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.19 | - | - |
| Jan 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.19 | -0.90% | - |
| Jan 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.58 | -2.21% | - |
| Jan 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.57 | 3.20% | - |