The Cooper Companies, Inc. (FRA:CP60)
Germany · Delayed Price · Currency is EUR 71.00
+0.50 (0.71%)
Last updated: Feb 20, 2026, 8:04 AM CET
The Cooper Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jan 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jan 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Jan 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 32 |
| Jan 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jan 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jan 6, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 3.62% | 37 |
| Jan 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | 120 |
| Jan 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Dec 30, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Dec 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Dec 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Dec 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Dec 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Dec 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Dec 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Dec 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Dec 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Dec 10, 2025 | 67.00 | 67.00 | 66.50 | 67.00 | 67.00 | - | 1,300 |
| Dec 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | - |
| Dec 8, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | -6.04% | 360 |