Colonial Coal International Corp. (FRA:COX)
Germany · Delayed Price · Currency is EUR 1.356
+0.028 (2.11%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:COX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2.11% | - |
| Jul 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Jul 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.48% | - |
| Jul 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.66% | - |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.65% | - |
| Jul 13, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.79% | 2,356 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.99% | - |
| Jul 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.56% | - |
| Jul 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.72% | - |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.25% | - |
| Jul 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.59% | - |
| Jul 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.44% | - |
| Jul 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.01% | - |
| Jul 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Jun 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Jun 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32% | - |
| Jun 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.68% | - |
| Jun 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.58% | - |
| Jun 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.69% | - |
| Jun 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.80% | - |
| Jun 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.38% | - |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.57% | - |
| Jun 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.35% | - |
| Jun 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.14% | - |
| Jun 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.99% | - |
| Jun 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Jun 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.85% | - |
| Jun 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.26% | - |
| Jun 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.02% | - |
| Jun 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.35% | - |
| Jun 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Jun 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.90% | - |
| Jun 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.22% | - |
| Jun 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 9.87% | - |
| Jun 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jun 1, 2026 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | -0.38% | 2,694 |
| May 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| May 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.51% | - |
| May 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.12% | - |
| May 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| May 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.20% | - |
| May 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.40% | - |
| May 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.34% | - |
| May 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.47% | - |
| May 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 500 |
| May 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.59% | - |
| May 15, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 3.74% | 621 |
| May 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.84% | - |
| May 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.77% | - |