Coreo AG (FRA:COR)
Germany · Delayed Price · Currency is EUR 0.9560
-0.0720 (-7.00%)
At close: Sep 26, 2025
Coreo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.24% | - |
| Sep 29, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 7.74% | 1,249 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.00% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.75% | - |
| Sep 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.10% | - |
| Sep 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.16% | - |
| Sep 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.45% | - |
| Sep 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.71% | - |
| Sep 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Sep 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 35 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.66% | - |
| Sep 11, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.30% | 40 |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.60% | - |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | - |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.25% | - |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Sep 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,000 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Aug 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.75% | - |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.14% | - |
| Aug 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | - |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.32% | - |
| Aug 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Aug 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.20% | - |
| Aug 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.06% | - |
| Aug 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.63% | - |
| Aug 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.75% | - |
| Aug 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Aug 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.55% | - |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.61% | - |
| Aug 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.19% | - |
| Aug 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.11% | - |
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.37% | - |
| Aug 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.32% | - |
| Aug 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Jul 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.30% | - |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.32% | - |
| Jul 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |