Colonial Coal International Corp. (FRA:COX)
Germany · Delayed Price · Currency is EUR 2.155
-0.015 (-0.69%)
At close: Feb 20, 2026
FRA:COX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |