Cogeco Communications Inc. (FRA:COG)
Germany · Delayed Price · Currency is EUR 39.20
+0.60 (1.55%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | - | 1.55% | - |
| Apr 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Apr 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.58 | -0.51% | - |
| Apr 21, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.78 | -0.51% | - |
| Apr 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.98 | 1.02% | - |
| Apr 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.58 | 1.55% | - |
| Apr 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.99 | 1.05% | - |
| Apr 15, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.60 | 0.53% | - |
| Apr 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.40 | 0.53% | - |
| Apr 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.21 | -3.57% | - |
| Apr 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.58 | -6.67% | - |
| Apr 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.34 | - | - |
| Apr 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.34 | -2.33% | - |
| Apr 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.32 | -0.92% | - |
| Apr 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.72 | -0.91% | - |
| Apr 1, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.11 | 1.39% | - |
| Mar 31, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.52 | -0.92% | - |
| Mar 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.91 | -0.91% | - |
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.31 | -7.95% | - |
| Mar 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.05 | - | - |
| Mar 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.05 | -0.42% | - |
| Mar 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.25 | 2.13% | - |
| Mar 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.26 | 1.73% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.47 | -1.28% | - |
| Mar 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.06 | 1.74% | - |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.28 | 1.77% | - |
| Mar 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.49 | 0.44% | - |
| Mar 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.29 | - | - |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.29 | -1.32% | - |
| Mar 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.88 | - | - |
| Mar 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.88 | 0.88% | - |
| Mar 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.49 | - | - |
| Mar 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.49 | -1.74% | - |
| Mar 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.28 | - | - |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.28 | 0.44% | - |
| Mar 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.08 | 0.88% | - |
| Mar 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.69 | 0.89% | - |
| Mar 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.29 | - | - |
| Feb 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.29 | -0.88% | - |
| Feb 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.69 | 5.58% | - |
| Feb 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.32 | 0.94% | - |
| Feb 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.93 | 0.47% | - |
| Feb 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.73 | -1.40% | - |
| Feb 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.32 | -0.46% | - |
| Feb 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.52 | -0.46% | - |
| Feb 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.72 | 1.88% | - |
| Feb 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.93 | - | - |
| Feb 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.93 | 0.47% | - |
| Feb 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.73 | - | - |
| Feb 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.73 | 0.95% | - |