Colonial Coal International Corp. (FRA:COX)
Germany · Delayed Price · Currency is EUR 1.626
+0.008 (0.49%)
Last updated: Jan 28, 2026, 8:02 AM CET
FRA:COX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.58 | 1.72 | 1.58 | 1.72 | 1.72 | 1.66% | 1,460 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.76% | 1,000 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.80% | - |
| Jan 13, 2026 | 1.77 | 1.81 | 1.75 | 1.75 | 1.75 | -14.84% | 10,062 |
| Jan 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 20.04% | 1,000 |
| Jan 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.76% | - |
| Jan 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.14% | - |
| Jan 7, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -6.11% | 16,706 |
| Jan 6, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 2.00% | 4,500 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.39% | 5,500 |
| Jan 2, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -7.74% | 1,000 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.25% | - |
| Dec 29, 2025 | 1.47 | 1.79 | 1.47 | 1.75 | 1.75 | 19.00% | 3,324 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 9.19% | - |
| Dec 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.14% | - |
| Dec 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Dec 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.90% | - |
| Dec 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | - |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.17% | - |
| Dec 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.68% | 250 |
| Dec 11, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -0.33% | 26,753 |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.99% | - |
| Dec 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Dec 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.65% | - |
| Dec 5, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | -1.22% | 2,000 |
| Dec 4, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 6.16% | 1,000 |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Dec 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.32% | - |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.66% | - |
| Nov 28, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 7.80% | 1,767 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.27% | - |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.30% | - |
| Nov 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.40% | - |
| Nov 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.89% | - |
| Nov 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Nov 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 7.16% | - |
| Nov 17, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 10.10% | 5,000 |