Coreo AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.81	0.89	0.81	0.84	0.84	3.45%	134
Mar 12, 2026	0.81	0.81	0.81	0.81	0.81	-8.66%	75
Mar 11, 2026	0.81	0.89	0.81	0.89	0.89	10.85%	75
Mar 10, 2026	0.81	0.81	0.80	0.80	0.80	-9.68%	198
Mar 9, 2026	0.80	0.89	0.80	0.89	0.89	9.77%	11
Mar 6, 2026	0.81	0.81	0.81	0.81	0.81	-4.82%	1
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-	2
Mar 4, 2026	0.85	0.90	0.85	0.85	0.85	-5.66%	787
Mar 3, 2026	0.85	0.90	0.85	0.90	0.90	5.88%	604
Mar 2, 2026	0.85	0.90	0.85	0.85	0.85	-2.30%	299
Feb 27, 2026	0.87	0.87	0.87	0.87	0.87	2.47%	-
Feb 26, 2026	0.85	0.85	0.85	0.85	0.85	-	3
Feb 25, 2026	0.85	0.90	0.85	0.85	0.85	-5.66%	17
Feb 24, 2026	0.85	0.95	0.82	0.90	0.90	11.10%	311
Feb 23, 2026	0.97	0.97	0.81	0.81	0.81	-3.34%	519
Feb 20, 2026	0.93	1.01	0.75	0.84	0.84	-20.10%	1,207
Feb 19, 2026	1.18	1.19	1.00	1.05	1.05	-8.06%	2,155
Feb 18, 2026	2.01	4.52	1.04	1.14	1.14	-28.63%	14,330
Feb 17, 2026	0.79	1.60	0.79	1.60	1.60	90.25%	94
Feb 16, 2026	0.79	0.84	0.79	0.84	0.84	6.32%	5
Feb 13, 2026	0.79	0.79	0.79	0.79	0.79	-5.83%	-
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	-0.12%	4
Feb 11, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 10, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Feb 9, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	-
Feb 6, 2026	0.84	0.84	0.84	0.84	0.84	-3.44%	-
Feb 5, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Feb 4, 2026	0.85	0.88	0.85	0.88	0.88	-1.57%	5
Feb 3, 2026	0.93	0.93	0.89	0.89	0.89	-3.26%	80
Feb 2, 2026	0.92	0.92	0.92	0.92	0.92	-0.11%	708
Jan 30, 2026	0.92	0.92	0.92	0.92	0.92	0.11%	55
Jan 29, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	-
Jan 28, 2026	0.91	0.91	0.91	0.91	0.91	-5.21%	23
Jan 27, 2026	0.92	0.96	0.91	0.96	0.96	-	227
Jan 26, 2026	0.92	0.99	0.92	0.96	0.96	-1.03%	11
Jan 23, 2026	0.93	0.97	0.92	0.97	0.97	1.15%	88
Jan 22, 2026	1.02	1.04	0.96	0.96	0.96	-14.68%	239
Jan 21, 2026	1.12	1.12	1.12	1.12	1.12	-3.93%	500
Jan 20, 2026	1.17	1.17	1.17	1.17	1.17	0.69%	-
Jan 19, 2026	1.14	1.17	1.14	1.16	1.16	-2.35%	160
Jan 16, 2026	1.19	1.23	1.19	1.19	1.19	-0.83%	239
Jan 15, 2026	1.19	1.20	1.19	1.20	1.20	-2.60%	35
Jan 14, 2026	1.18	1.26	1.18	1.23	1.23	0.82%	190
Jan 13, 2026	1.15	1.22	1.15	1.22	1.22	1.66%	559
Jan 12, 2026	1.11	1.20	1.11	1.20	1.20	19.96%	206
Jan 9, 2026	1.00	1.00	1.00	1.00	1.00	-23.04%	-
Jan 8, 2026	1.30	1.30	1.30	1.30	1.30	-1.51%	-
Jan 7, 2026	1.31	1.32	1.31	1.32	1.32	-8.95%	500
Jan 6, 2026	0.85	1.48	0.85	1.45	1.45	64.81%	1,500
Jan 5, 2026	0.88	0.88	0.88	0.88	0.88	-11.90%	-