Cousins Properties Incorporated (FRA:CPZ1)
Germany · Delayed Price · Currency is EUR 27.80
-0.20 (-0.71%)
At close: Jul 28, 2026
FRA:CPZ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 24, 2026 | 27.40 | 28.20 | 27.40 | 28.00 | 28.00 | 2.19% | - |
| Jul 23, 2026 | 27.00 | 27.80 | 27.00 | 27.40 | 27.40 | 0.74% | - |
| Jul 22, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jul 21, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 1.46% | - |
| Jul 20, 2026 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jul 17, 2026 | 27.60 | 28.00 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jul 16, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | - |
| Jul 15, 2026 | 26.80 | 27.60 | 26.80 | 27.20 | 27.20 | 0.74% | - |
| Jul 14, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 1.50% | - |
| Jul 13, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | - |
| Jul 10, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - | - |
| Jul 9, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | - |
| Jul 8, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Jul 7, 2026 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 0.75% | - |
| Jul 6, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.30% | - |
| Jul 3, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 26.72 | - | - |
| Jul 2, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.72 | 0.75% | - |
| Jul 1, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.52 | 2.29% | - |
| Jun 30, 2026 | 26.20 | 26.40 | 26.20 | 26.20 | 25.93 | - | - |
| Jun 29, 2026 | 26.20 | 26.20 | 25.80 | 26.20 | 25.93 | 0.77% | - |
| Jun 26, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 25.73 | 1.56% | - |
| Jun 25, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.33 | 2.40% | - |
| Jun 24, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.74 | -0.79% | - |
| Jun 23, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 24.94 | 1.61% | - |
| Jun 22, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.54 | 1.64% | - |
| Jun 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | -0.81% | - |
| Jun 18, 2026 | 24.00 | 24.80 | 24.00 | 24.60 | 24.35 | 2.50% | - |
| Jun 17, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 23.75 | -1.64% | - |
| Jun 16, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.15 | -0.81% | - |
| Jun 15, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.35 | -0.81% | - |
| Jun 12, 2026 | 24.80 | 25.00 | 24.80 | 24.80 | 24.54 | - | - |
| Jun 11, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.54 | -1.59% | - |
| Jun 10, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 24.94 | - | - |
| Jun 9, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 24.94 | 2.44% | - |
| Jun 8, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.35 | 3.36% | - |
| Jun 5, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.55 | 0.85% | - |
| Jun 4, 2026 | 23.20 | 23.80 | 23.20 | 23.60 | 23.36 | 0.85% | - |
| Jun 3, 2026 | 23.20 | 23.60 | 23.20 | 23.40 | 23.16 | - | - |
| Jun 2, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.16 | 3.54% | - |
| Jun 1, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.37 | -1.74% | - |
| May 29, 2026 | 22.80 | 23.20 | 22.80 | 23.00 | 22.76 | - | - |
| May 28, 2026 | 22.80 | 23.00 | 22.60 | 23.00 | 22.76 | - | - |
| May 27, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.76 | - | - |
| May 26, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.76 | 0.88% | - |
| May 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | - | - |
| May 22, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.56 | 0.88% | - |
| May 21, 2026 | 22.40 | 22.60 | 22.20 | 22.60 | 22.37 | - | - |
| May 20, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.37 | 1.80% | - |
| May 19, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.97 | -0.89% | - |