CNO Financial Group, Inc. (FRA:COS)
Germany · Delayed Price · Currency is EUR 45.20
-0.20 (-0.44%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:COS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.65 | 0.52% | - |
| May 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.45 | - | - |
| May 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.45 | -0.52% | - |
| May 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.65 | 2.65% | - |
| May 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.66 | - | - |
| Apr 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.66 | - | - |
| Apr 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.66 | 0.53% | - |
| Apr 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.46 | 1.62% | - |
| Apr 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | -0.54% | - |
| Apr 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.06 | 1.64% | - |
| Apr 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.46 | -1.08% | - |
| Apr 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - | - |
| Apr 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | 1.09% | - |
| Apr 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.46 | 0.55% | - |
| Apr 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.26 | - | - |