CNO Financial Group, Inc. (FRA:COS)
Germany · Delayed Price · Currency is EUR 46.40
+0.20 (0.43%)
At close: Jul 20, 2026
FRA:COS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Jul 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Jul 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Jul 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Jul 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jul 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jul 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jul 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jul 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jul 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Jul 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Jul 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Jun 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Jun 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Jun 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Jun 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Jun 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | - |
| Jun 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Jun 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jun 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Jun 18, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Jun 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Jun 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Jun 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Jun 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Jun 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.88% | - |
| Jun 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.86% | - |
| Jun 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.24 | 0.98% | - |
| Jun 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.85 | 1.99% | - |
| Jun 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | 2.03% | - |
| Jun 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | -1.50% | - |
| Jun 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.85 | 2.56% | - |
| Jun 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | -0.51% | - |
| Jun 1, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.05 | -0.51% | - |
| May 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | -0.51% | - |
| May 28, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.45 | -1.49% | - |
| May 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | -1.47% | - |
| May 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.65 | 0.49% | - |
| May 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.45 | - | - |
| May 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.45 | 1.00% | - |
| May 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | - | - |
| May 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | -1.47% | - |
| May 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.65 | 3.03% | - |
| May 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.45 | -1.49% | - |
| May 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | 2.55% | - |
| May 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.05 | 0.51% | - |
| May 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | 1.04% | - |
| May 12, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.45 | -0.52% | - |
| May 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.65 | - | - |