Cobalt Blue Holdings Limited (FRA:COH)
Germany · Delayed Price · Currency is EUR 0.0670
+0.0070 (11.67%)
At close: Nov 28, 2025
Cobalt Blue Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.45% | - |
| Nov 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.67% | 26,666 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.09% | - |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.11% | - |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.16% | - |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.89% | - |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.55% | - |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.37% | 10,000 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.20% | - |
| Nov 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 25.26% | 21,666 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | - |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.28% | 25,000 |
| Nov 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.13% | 29,239 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.86% | - |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.89% | - |
| Oct 31, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 16.74% | 78,300 |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.13% | - |
| Oct 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.14% | 12,500 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.58% | 40,000 |
| Oct 27, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -30.94% | 110,000 |
| Oct 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.87% | 173,117 |
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.04% | 99,990 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -11.67% | 275,163 |
| Oct 21, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -12.28% | 272,234 |
| Oct 20, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 32.56% | 170,809 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -26.29% | 68,000 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.95% | 80,720 |
| Oct 15, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -40.00% | 674,400 |
| Oct 14, 2025 | 0.18 | 0.29 | 0.18 | 0.27 | 0.27 | 83.01% | 1,419,250 |
| Oct 13, 2025 | 0.08 | 0.15 | 0.08 | 0.14 | 0.14 | 106.86% | 427,306 |
| Oct 10, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 7.36% | 10,000 |
| Oct 9, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 13.79% | 4,000 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.40% | 2,110 |
| Oct 7, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -19.00% | 40,000 |
| Oct 6, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 75.78% | 149,556 |
| Oct 3, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 75.34% | 250,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.78% | - |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.05% | - |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.28% | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.02% | - |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.40% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.91% | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.82% | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.56% | - |