Coreo AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.42	0.48	0.42	0.48	0.48	13.78%	99
Jun 1, 2026	0.42	0.51	0.42	0.42	0.42	-17.13%	184
May 29, 2026	0.41	0.51	0.41	0.51	0.51	19.81%	225
May 28, 2026	0.42	0.42	0.42	0.42	0.42	-17.51%	-
May 27, 2026	0.41	0.51	0.41	0.51	0.51	24.15%	197
May 26, 2026	0.42	0.51	0.41	0.41	0.41	-19.14%	185
May 25, 2026	0.46	0.51	0.46	0.51	0.51	-	161
May 22, 2026	0.41	0.51	0.41	0.51	0.51	-	113
May 21, 2026	0.42	0.51	0.42	0.51	0.51	13.53%	71
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 19, 2026	0.45	0.45	0.45	0.45	0.45	-13.27%	131
May 18, 2026	0.45	0.52	0.45	0.52	0.52	12.55%	131
May 15, 2026	0.46	0.46	0.46	0.46	0.46	0.43%	-
May 14, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	100
May 13, 2026	0.46	0.55	0.46	0.46	0.46	-16.18%	36
May 12, 2026	0.45	0.55	0.45	0.55	0.55	0.36%	474
May 11, 2026	0.45	0.55	0.45	0.55	0.55	-2.14%	4,031
May 8, 2026	0.55	0.65	0.55	0.56	0.56	-6.67%	22
May 7, 2026	0.55	0.60	0.55	0.60	0.60	-7.12%	20
May 6, 2026	0.55	0.65	0.55	0.65	0.65	-0.62%	12
May 5, 2026	0.55	0.65	0.55	0.65	0.65	-4.13%	40
May 4, 2026	0.55	0.68	0.55	0.68	0.68	3.67%	2,575
Apr 30, 2026	0.62	0.65	0.53	0.65	0.65	-13.95%	665
Apr 29, 2026	0.61	0.76	0.61	0.76	0.76	8.57%	11
Apr 28, 2026	0.61	0.70	0.61	0.70	0.70	13.64%	169
Apr 27, 2026	0.66	0.66	0.62	0.62	0.62	-9.41%	53
Apr 24, 2026	0.61	0.68	0.61	0.68	0.68	-3.68%	2
Apr 23, 2026	0.77	0.80	0.71	0.71	0.71	-8.55%	541
Apr 22, 2026	0.77	0.77	0.77	0.77	0.77	-6.76%	246
Apr 21, 2026	0.77	0.83	0.77	0.83	0.83	7.25%	129
Apr 20, 2026	0.77	0.86	0.77	0.77	0.77	2.93%	13
Apr 17, 2026	0.77	0.77	0.75	0.75	0.75	-1.57%	2,046
Apr 16, 2026	0.76	0.76	0.76	0.76	0.76	-11.60%	-
Apr 15, 2026	0.76	0.86	0.76	0.86	0.86	16.17%	369
Apr 14, 2026	0.76	0.76	0.74	0.74	0.74	-13.92%	779
Apr 13, 2026	0.76	0.86	0.76	0.86	0.86	-1.37%	37
Apr 10, 2026	0.80	0.87	0.80	0.87	0.87	9.25%	5,000
Apr 9, 2026	0.80	0.80	0.80	0.80	0.80	-6.76%	-
Apr 8, 2026	0.80	0.86	0.80	0.86	0.86	5.67%	244
Apr 7, 2026	0.81	0.81	0.81	0.81	0.81	1.50%	10
Apr 2, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 1, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	-
Mar 31, 2026	0.81	0.85	0.81	0.85	0.85	-4.06%	24
Mar 30, 2026	0.81	0.89	0.81	0.89	0.89	9.25%	58
Mar 27, 2026	0.81	0.81	0.81	0.81	0.81	-8.67%	-
Mar 26, 2026	0.81	0.89	0.81	0.89	0.89	-	11
Mar 25, 2026	0.81	0.89	0.81	0.89	0.89	9.49%	4
Mar 24, 2026	0.81	0.81	0.81	0.81	0.81	0.50%	5
Mar 23, 2026	0.81	0.81	0.81	0.81	0.81	-4.04%	-
Mar 20, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	-