Coreo AG (FRA:COR)
Germany · Delayed Price · Currency is EUR 0.8650
-0.0400 (-4.42%)
Last updated: Oct 24, 2025, 8:01 AM CET
Coreo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |