Colonial Coal International Corp. (FRA:COX)
Germany · Delayed Price · Currency is EUR 1.542
-0.014 (-0.90%)
At close: Jun 5, 2026
FRA:COX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 12, 2026 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | -3.82% | 41,573 |
| May 11, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.10% | 10,500 |
| May 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.01% | - |
| May 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.40% | - |
| May 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.88% | - |
| May 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.25% | - |
| May 4, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 1.27% | 2,890 |
| Apr 30, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 5.61% | 2,000 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Apr 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Apr 27, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 2.73% | 2,088 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.48% | - |
| Apr 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.18% | - |
| Apr 22, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 5.03% | 1,500 |
| Apr 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.94% | - |
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.56% | - |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.13% | - |
| Apr 15, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 0.25% | 4,033 |
| Apr 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.68% | - |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.24% | - |
| Apr 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.14% | - |
| Apr 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.71% | - |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.64% | - |
| Apr 7, 2026 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 8.66% | 3,000 |
| Apr 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Apr 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 6.47% | - |
| Mar 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.39% | - |
| Mar 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.10% | - |
| Mar 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.08% | - |
| Mar 26, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.02% | 308 |
| Mar 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.40% | - |