Cogeco Communications Inc. (FRA:COG)
Germany · Delayed Price · Currency is EUR 34.60
+1.20 (3.59%)
Last updated: Oct 23, 2026, 3:11 PM CEST
FRA:COG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 3.59% | 477 |
| Oct 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Oct 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| Oct 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.91% | - |
| Oct 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Oct 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Oct 6, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | -0.62% | 155 |
| Oct 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Oct 1, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | 3.16% | 45 |
| Sep 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Sep 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Sep 28, 2026 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | -4.65% | 100 |
| Sep 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Sep 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Sep 23, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -2.23% | 50 |
| Sep 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Sep 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Sep 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Sep 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Sep 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Sep 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Sep 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Sep 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Sep 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Sep 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 100 |
| Sep 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Sep 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Sep 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 1, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Aug 31, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Aug 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Aug 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Aug 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Aug 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Aug 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Aug 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |