CNO Financial Group, Inc. (FRA:COS)
Germany · Delayed Price · Currency is EUR 37.20
+0.60 (1.64%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:COS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | - | -1.08% | - |
| Apr 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Apr 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Apr 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Apr 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Apr 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Apr 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Apr 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Apr 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Apr 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Apr 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Apr 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Apr 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Mar 30, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Mar 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Mar 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Mar 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Mar 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Mar 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Mar 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Mar 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Mar 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Mar 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Mar 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Mar 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Mar 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -2.78% | - |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | -1.10% | - |
| Mar 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 1.11% | - |
| Mar 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 0.56% | - |
| Mar 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | 2.29% | - |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -2.78% | - |
| Feb 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 1.69% | - |
| Feb 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 1.14% | - |
| Feb 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | 0.57% | - |
| Feb 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | -3.87% | - |
| Feb 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 0.56% | - |
| Feb 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | -0.55% | - |
| Feb 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | - | - |
| Feb 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 0.56% | - |
| Feb 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | -0.55% | - |
| Feb 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | - | - |
| Feb 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | - | - |
| Feb 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 0.56% | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 1.12% | - |