Coreo AG (FRA:COR)
Germany · Delayed Price · Currency is EUR 0.7330
-0.0190 (-2.53%)
At close: Dec 1, 2025
Coreo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.53% | - |
| Nov 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.18% | - |
| Nov 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.93% | - |
| Nov 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.37% | - |
| Nov 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.07% | - |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.12% | - |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.98% | - |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.32% | - |
| Nov 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 7.74% | - |
| Nov 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.76% | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.51% | - |
| Nov 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.24% | - |
| Nov 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.67% | - |
| Nov 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -9.18% | - |
| Nov 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.97% | - |
| Nov 4, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | 0.47% | 30 |
| Nov 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | - |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.11% | - |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Oct 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.15% | - |
| Oct 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.42% | - |
| Oct 27, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 13.87% | 1,300 |
| Oct 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.42% | - |
| Oct 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.10% | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 7.98% | 30 |
| Oct 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.27% | - |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 17.73% | - |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -16.13% | - |
| Oct 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.15% | - |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.72% | - |
| Oct 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.29% | - |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.76% | - |
| Oct 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.56% | - |
| Oct 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.56% | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | - |
| Oct 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.86% | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.95% | - |
| Oct 1, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 5.53% | 74 |
| 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% | - |