Coreo AG (FRA:COR)
Germany · Delayed Price · Currency is EUR 1.072
-0.028 (-2.55%)
Last updated: Aug 11, 2025
Coreo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.75% | - |
| Aug 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -1.83% | - |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1.87% | 30 |
| Aug 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -2.55% | 30 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2.61% | 30 |
| Aug 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.19% | 30 |
| Aug 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -1.11% | 30 |
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.37% | 30 |
| Aug 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1.32% | 30 |
| Aug 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 30 |
| Jul 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.19% | - |
| Jul 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.19% | 30 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 30 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 30 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -1.30% | 30 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1.32% | - |
| Jul 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 30 |
| Jul 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 30 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.56% | 30 |
| Jul 17, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | -3.60% | 30 |
| Jul 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 4.32% | 279 |
| Jul 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 279 |
| Jul 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 279 |
| Jul 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.19% | 279 |
| Jul 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.57% | 279 |
| Jul 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.56% | - |
| Jul 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5.99% | - |
| Jul 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -2.91% | 279 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -1.71% | 279 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 6.71% | - |
| Jul 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -1.30% | - |
| Jul 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.50% | - |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -5.83% | - |
| Jun 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 279 |
| Jun 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jun 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.19% | 279 |
| Jun 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Jun 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 279 |
| Jun 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 279 |
| Jun 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.19% | 279 |
| Jun 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.19% | - |
| Jun 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -2.57% | - |
| Jun 16, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | - | 2.64% | 279 |
| Jun 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jun 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | - |
| Jun 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.38% | - |
| Jun 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.19% | 47 |
| Jun 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.95% | - |
| Jun 6, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -3.48% | 47 |