The Cooper Companies, Inc. (FRA:CP60)
Germany · Delayed Price · Currency is EUR 62.18
-2.67 (-4.12%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CP60 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | - | -4.12% | - |
| Aug 25, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.50% | - |
| Aug 24, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.40% | - |
| Aug 21, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -1.10% | - |
| Aug 20, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 1.22% | - |
| Aug 19, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 1.01% | - |
| Aug 18, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -4.03% | - |
| Aug 17, 2026 | 65.50 | 66.93 | 65.50 | 66.76 | 66.76 | -0.76% | 17 |
| Aug 14, 2026 | 65.90 | 67.27 | 65.90 | 67.27 | 67.27 | - | 30 |
| Aug 13, 2026 | 66.21 | 67.27 | 66.21 | 67.27 | 67.27 | 1.49% | 120 |
| Aug 12, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.81% | - |
| Aug 11, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 2.78% | - |
| Aug 10, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.90% | - |
| Aug 7, 2026 | 63.25 | 64.55 | 63.25 | 64.55 | 64.55 | 0.42% | 15 |
| Aug 6, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.34% | - |
| Aug 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.20% | - |
| Aug 4, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 2.68% | - |
| Aug 3, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.96% | - |
| Jul 31, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.61% | - |
| Jul 30, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 1.63% | - |
| Jul 29, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 1.46% | - |
| Jul 28, 2026 | 61.02 | 61.77 | 61.02 | 61.77 | 61.77 | -0.18% | 92 |
| Jul 27, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 1.01% | - |
| Jul 24, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.02% | - |
| Jul 23, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.54% | - |
| Jul 22, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -1.91% | - |
| Jul 21, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.67% | - |
| Jul 20, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -0.75% | - |
| Jul 17, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 2.63% | - |
| Jul 16, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 2.25% | - |
| Jul 15, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.61% | - |
| Jul 14, 2026 | 62.42 | 62.42 | 60.24 | 60.24 | 60.24 | -1.42% | 21 |
| Jul 13, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.73% | - |
| Jul 10, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 1.42% | - |
| Jul 9, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.85% | - |
| Jul 8, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.40% | - |
| Jul 7, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -3.40% | - |
| Jul 6, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.17% | - |
| Jul 3, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 2.19% | - |
| Jul 2, 2026 | 62.75 | 63.44 | 62.75 | 63.44 | 63.44 | 1.72% | 5 |
| Jul 1, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.16% | - |
| Jun 30, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -1.64% | - |
| Jun 29, 2026 | 62.39 | 63.51 | 62.39 | 63.51 | 63.51 | 3.89% | 5 |
| Jun 26, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 0.16% | - |
| Jun 25, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 5.10% | - |
| Jun 24, 2026 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 3.27% | - |
| Jun 23, 2026 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -1.63% | - |
| Jun 22, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.25% | - |
| Jun 19, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.71% | - |
| Jun 18, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -2.19% | - |