The Cooper Companies, Inc. (FRA:CP60)
Germany · Delayed Price · Currency is EUR 62.00
+0.50 (0.81%)
At close: Mar 27, 2026
FRA:CP60 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Mar 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Mar 25, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 2.48% | 178 |
| Mar 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Mar 20, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -1.61% | 14 |
| Mar 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Mar 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Mar 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Mar 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Mar 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Mar 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Mar 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Mar 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Mar 6, 2026 | 67.00 | 67.50 | 65.50 | 65.50 | 65.50 | -7.09% | 315 |
| Mar 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Mar 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Mar 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 77 |
| Mar 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Feb 27, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - | 57 |
| Feb 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Feb 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Feb 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Feb 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Feb 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Feb 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Feb 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Feb 13, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - | 70 |
| Feb 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Feb 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Feb 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Feb 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Feb 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Feb 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Feb 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 12 |
| Feb 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Jan 30, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jan 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 80 |
| Jan 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jan 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jan 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Jan 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jan 21, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - | 77 |
| Jan 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jan 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |