Colonial Coal International Corp. (FRA:COX)
Germany · Delayed Price · Currency is EUR 1.654
-0.126 (-7.08%)
At close: Mar 27, 2026
FRA:COX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.08% | - |
| Mar 26, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.02% | 308 |
| Mar 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.40% | - |
| Mar 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.16% | - |
| Mar 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.37% | - |
| Mar 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.70% | 1,000 |
| Mar 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.44% | - |
| Mar 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.23% | - |
| Mar 16, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -2.49% | 2,890 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Mar 12, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -2.18% | 24,323 |
| Mar 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.33% | - |
| Mar 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.43% | - |
| Mar 9, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.77% | 700 |
| Mar 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.83% | - |
| Mar 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 8.17% | - |
| Mar 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.81% | - |
| Mar 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.78% | - |
| Mar 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.56% | - |
| Feb 27, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 4.21% | 600 |
| Feb 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.24% | - |
| Feb 25, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -2.42% | 9,873 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.79% | - |
| Feb 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.41% | - |
| Feb 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.69% | - |
| Feb 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.88% | - |
| Feb 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 100 |
| Feb 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.33% | - |
| Feb 16, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 0.96% | 724 |
| Feb 13, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | 0.97% | 5,750 |
| Feb 12, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 4.99% | 9,000 |
| Feb 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.90% | - |
| Feb 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 1,500 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 10.67% | 10,502 |
| Feb 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.22% | - |
| Feb 5, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -5.65% | 2,956 |
| Feb 4, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 3.02% | 4 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.94% | - |
| Feb 2, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.15% | 1,000 |
| Jan 30, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 1.81% | 500 |
| Jan 29, 2026 | 1.71 | 1.87 | 1.71 | 1.87 | 1.87 | 15.25% | 1,004 |
| Jan 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.49% | - |
| Jan 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.82% | - |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.71% | - |
| Jan 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.30% | - |
| Jan 22, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.10% | 3,000 |
| Jan 21, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -1.09% | 3,000 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.14% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.75% | - |