Cogeco Communications Inc. (FRA:COG)
Germany · Delayed Price · Currency is EUR 40.80
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jun 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jun 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| May 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| May 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| May 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| May 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| May 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| May 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| May 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| May 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| May 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| May 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| May 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| May 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| May 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| May 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| May 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| May 8, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| May 7, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| May 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| May 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| May 4, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Apr 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Apr 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Apr 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Apr 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Apr 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Apr 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.04% | - |
| 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% | - |