Cogeco Communications Inc. (FRA:COG)
Germany · Delayed Price · Currency is EUR 43.20
-0.20 (-0.46%)
Feb 19, 2026, 4:00 PM EST
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.19 | 3.79% | - |
| Jan 15, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.61 | 1.93% | - |
| Jan 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.82 | -1.43% | - |
| Jan 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.41 | 0.48% | - |
| Jan 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.21 | 0.97% | - |
| Jan 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.82 | 0.49% | - |
| Jan 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.62 | -1.90% | - |
| Jan 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.41 | 0.96% | - |
| Jan 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.02 | - | - |
| Jan 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.02 | 0.97% | - |
| Jan 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.62 | 0.49% | - |
| Dec 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | - | - |
| Dec 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | 0.49% | - |
| Dec 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.23 | 0.49% | - |
| Dec 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.03 | - | - |
| Dec 19, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.03 | -0.98% | - |
| Dec 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | - | - |
| Dec 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | - | - |
| Dec 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | - | - |
| Dec 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | 0.99% | - |
| Dec 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.03 | -0.98% | - |
| Dec 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | -1.44% | - |
| Dec 10, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.02 | 0.48% | 24 |
| Dec 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.82 | -0.48% | - |
| Dec 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.02 | 0.48% | - |