Cousins Properties Incorporated (FRA:CPZ1)
Germany · Delayed Price · Currency is EUR 18.60
-0.10 (-0.53%)
At close: Mar 27, 2026
FRA:CPZ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Mar 26, 2026 | 18.90 | 19.30 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Mar 25, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Mar 24, 2026 | 19.20 | 19.40 | 18.80 | 18.80 | 18.80 | -1.57% | 123 |
| Mar 23, 2026 | 18.70 | 19.40 | 18.70 | 19.10 | 19.10 | 1.60% | 400 |
| Mar 20, 2026 | 19.70 | 19.70 | 18.80 | 18.80 | 18.80 | -4.57% | - |
| Mar 19, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Mar 18, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Mar 17, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 3.09% | - |
| Mar 16, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Mar 13, 2026 | 19.60 | 19.90 | 19.60 | 19.80 | 19.80 | 1.02% | - |
| Mar 12, 2026 | 19.40 | 19.80 | 19.40 | 19.60 | 19.60 | 0.51% | - |
| Mar 11, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Mar 10, 2026 | 19.80 | 19.90 | 19.50 | 19.80 | 19.80 | 0.51% | - |
| Mar 9, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | -1.50% | - |
| Mar 6, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -1.96% | - |
| Mar 5, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Mar 4, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 3.00% | - |
| Mar 3, 2026 | 19.60 | 20.20 | 19.50 | 20.00 | 20.00 | 1.01% | - |
| Mar 2, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 1.54% | - |
| Feb 27, 2026 | 20.00 | 20.20 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Feb 26, 2026 | 19.70 | 20.40 | 19.70 | 20.20 | 20.20 | 2.02% | - |
| Feb 25, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.54% | - |
| Feb 24, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Feb 23, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -1.98% | - |
| Feb 20, 2026 | 20.60 | 20.60 | 20.00 | 20.20 | 20.20 | -1.94% | - |
| Feb 19, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | - |
| Feb 18, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 3.06% | - |
| Feb 17, 2026 | 18.80 | 19.60 | 18.80 | 19.60 | 19.60 | 4.81% | - |
| Feb 16, 2026 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Feb 13, 2026 | 18.20 | 18.90 | 18.20 | 18.80 | 18.80 | 3.30% | 600 |
| Feb 12, 2026 | 19.40 | 19.50 | 17.80 | 18.20 | 18.20 | -6.19% | 600 |
| Feb 11, 2026 | 21.20 | 21.20 | 19.40 | 19.40 | 19.40 | -7.62% | - |
| Feb 10, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Feb 9, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Feb 6, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Feb 5, 2026 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | - | - |
| Feb 4, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | - |
| Feb 3, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | - |
| Feb 2, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 30, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Jan 29, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Jan 28, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jan 27, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 26, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jan 23, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 22, 2026 | 22.60 | 22.80 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jan 21, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Jan 20, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jan 19, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |