The Cooper Companies, Inc. (FRA:CP60)
Germany · Delayed Price · Currency is EUR 56.70
-0.50 (-0.87%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:CP60 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.87% | - |
| Apr 22, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -2.59% | - |
| Apr 21, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.32% | - |
| Apr 20, 2026 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 0.70% | - |
| Apr 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.45% | - |
| Apr 16, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -1.58% | - |
| Apr 15, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.54% | - |
| Apr 14, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.86% | - |
| Apr 13, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -1.10% | - |
| Apr 10, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.43% | - |
| Apr 9, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.76% | - |
| Apr 8, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.07% | - |
| Apr 7, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.74% | - |
| Apr 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Apr 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Mar 31, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| 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 | - | - |