CNO Financial Group, Inc. (FRA:COS)
Germany · Delayed Price · Currency is EUR 48.20
-0.20 (-0.41%)
At close: Sep 18, 2026
FRA:COS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Sep 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Sep 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Sep 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Sep 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Sep 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.10% | - |
| Sep 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.85 | -2.49% | - |
| Sep 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Sep 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | -0.41% | - |
| Sep 4, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.24 | 2.11% | - |
| Sep 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.24 | 1.28% | - |
| Sep 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.65 | -0.43% | - |
| Sep 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.85 | -0.42% | - |
| Aug 31, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.04 | 0.43% | - |
| Aug 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.85 | 0.86% | - |
| Aug 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.45 | 1.30% | - |
| Aug 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.85 | -0.43% | - |
| Aug 25, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.05 | 1.76% | - |
| Aug 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.25 | 0.89% | - |
| Aug 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | -0.88% | - |
| Aug 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.25 | -2.58% | - |
| Aug 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.45 | -0.43% | - |
| Aug 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.65 | -1.27% | - |
| Aug 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.24 | 0.42% | - |
| Aug 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.04 | 0.85% | - |
| Aug 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.65 | -0.43% | - |
| Aug 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.85 | -1.26% | - |
| Aug 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.44 | 0.42% | - |
| Aug 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.24 | 0.42% | - |
| Aug 7, 2026 | 47.60 | 47.60 | 47.20 | 47.20 | 47.04 | -1.67% | 39 |
| Aug 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.84 | 0.42% | - |
| Aug 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.64 | - | - |
| Aug 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.64 | 0.42% | - |
| Aug 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.44 | 2.59% | - |
| Jul 31, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.25 | 1.31% | - |
| Jul 30, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.65 | -1.72% | - |
| Jul 29, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.45 | 0.43% | - |
| Jul 28, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.25 | -0.43% | - |
| Jul 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.45 | 1.75% | - |
| Jul 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.65 | -0.43% | - |
| Jul 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.85 | - | - |
| Jul 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.85 | -0.43% | - |
| Jul 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.05 | -0.43% | - |
| Jul 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.25 | 0.43% | - |
| Jul 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.05 | 1.32% | - |
| Jul 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.45 | 0.44% | - |
| Jul 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.25 | - | - |
| Jul 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.25 | 0.89% | - |
| Jul 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | -1.75% | - |