Cousins Properties Incorporated (FRA:CPZ1)
Germany · Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:CPZ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 2.65% | - |
| Jun 1, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| May 29, 2026 | 22.80 | 23.20 | 22.80 | 23.00 | 23.00 | - | - |
| May 28, 2026 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | - | - |
| May 27, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | - |
| May 26, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| May 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| May 22, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| May 21, 2026 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | - | - |
| May 20, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| May 19, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| May 18, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | - |
| May 15, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -1.77% | - |
| May 14, 2026 | 22.40 | 22.80 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| May 13, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| May 12, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | - |
| May 11, 2026 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 8, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | - |
| May 7, 2026 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| May 6, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| May 5, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 1.83% | - |
| May 4, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | - | - |
| Apr 30, 2026 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Apr 29, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 39 |
| Apr 28, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | - |
| Apr 27, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | - | - |
| Apr 24, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | - |
| Apr 23, 2026 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | - |
| Apr 22, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Apr 21, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Apr 20, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 2.94% | - |
| Apr 17, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 2.51% | - |
| Apr 16, 2026 | 19.90 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Apr 15, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 2.04% | - |
| Apr 14, 2026 | 19.40 | 19.70 | 19.20 | 19.60 | 19.60 | - | - |
| Apr 13, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 0.51% | - |
| Apr 10, 2026 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | 2.63% | - |
| Apr 9, 2026 | 19.10 | 19.30 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Apr 8, 2026 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | 1.05% | - |
| Apr 7, 2026 | 18.90 | 19.20 | 18.90 | 19.10 | 19.10 | -0.12% | - |
| Apr 2, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.12 | 1.04% | - |
| Apr 1, 2026 | 19.40 | 19.40 | 19.10 | 19.20 | 18.93 | -1.54% | - |
| Mar 31, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.22 | 2.63% | - |
| Mar 30, 2026 | 18.40 | 19.10 | 18.40 | 19.00 | 18.73 | 3.26% | - |
| Mar 27, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.14 | -1.60% | - |
| Mar 26, 2026 | 18.90 | 19.30 | 18.70 | 18.70 | 18.43 | -1.06% | - |
| Mar 25, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.63 | 0.53% | - |
| Mar 24, 2026 | 19.20 | 19.40 | 18.80 | 18.80 | 18.53 | -1.57% | 123 |
| Mar 23, 2026 | 18.70 | 19.40 | 18.70 | 19.10 | 18.83 | 1.60% | 400 |
| Mar 20, 2026 | 19.70 | 19.70 | 18.80 | 18.80 | 18.53 | -4.57% | - |