Colonial Coal International Corp. (FRA:COX)
Germany · Delayed Price · Currency is EUR 1.478
+0.060 (4.23%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:COX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 400 |
| Oct 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.01% | - |
| Oct 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.39% | - |
| Oct 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.53% | - |
| Oct 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.97% | - |
| Oct 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.97% | - |
| Oct 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | - |
| Oct 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | - |
| Oct 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | - |
| Oct 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.91% | - |
| Oct 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.82% | - |
| Oct 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Oct 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.24% | - |
| Oct 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.02% | - |
| Oct 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.06% | - |
| Oct 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.30% | - |
| Oct 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.84% | - |
| Sep 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.01% | - |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.53% | - |
| Sep 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.94% | - |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.90% | - |
| Sep 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -4.22% | 400 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.35% | - |
| Sep 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.42% | - |
| Sep 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Sep 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Sep 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Sep 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Sep 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.11% | - |
| Sep 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.10% | - |
| Sep 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -12.75% | - |
| Sep 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.54% | - |
| Sep 7, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 7.08% | 1,000 |
| Sep 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.28% | - |
| Sep 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.21% | - |
| Sep 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.07% | - |
| Sep 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.34% | - |
| Aug 31, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.41% | 1,000 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Aug 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.56% | - |
| Aug 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26% | - |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 3,074 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Aug 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.94% | - |
| Aug 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.24% | - |
| Aug 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.17% | - |
| Aug 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.45% | - |