Colonial Coal International Corp. (FRA:COX)
Germany · Delayed Price · Currency is EUR 1.286
+0.016 (1.26%)
At close: Aug 26, 2026
FRA:COX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.20% | - |
| Aug 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.02% | - |
| Aug 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.15% | - |
| Aug 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Aug 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Aug 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.12% | - |
| Aug 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.63% | - |
| Aug 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Aug 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.13% | - |
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.82% | - |
| Jul 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.54% | - |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.78% | - |
| Jul 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 13.90% | - |
| Jul 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.28% | - |
| Jul 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.69% | - |
| Jul 21, 2026 | 1.36 | 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% | - |