Cousins Properties Incorporated (FRA:CPZ1)
Germany · Delayed Price · Currency is EUR 20.80
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:CPZ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.80 | 20.80 | 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 | -1.55% | - |
| 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% | - |
| Mar 19, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.42 | -1.01% | - |
| Mar 18, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.62 | -0.50% | - |
| Mar 17, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 19.71 | 3.09% | - |
| Mar 16, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.12 | -2.02% | - |
| Mar 13, 2026 | 19.60 | 19.90 | 19.60 | 19.80 | 19.52 | 1.02% | - |
| Mar 12, 2026 | 19.40 | 19.80 | 19.40 | 19.60 | 19.32 | 0.51% | - |
| Mar 11, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.22 | -1.52% | - |
| Mar 10, 2026 | 19.80 | 19.90 | 19.50 | 19.80 | 19.52 | 0.51% | - |
| Mar 9, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.42 | -1.50% | - |
| Mar 6, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 19.71 | -1.96% | - |
| Mar 5, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.11 | -0.97% | - |
| Mar 4, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.31 | 3.00% | - |
| Mar 3, 2026 | 19.60 | 20.20 | 19.50 | 20.00 | 19.71 | 1.01% | - |
| Mar 2, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.52 | 1.54% | - |
| Feb 27, 2026 | 20.00 | 20.20 | 19.50 | 19.50 | 19.22 | -3.47% | - |
| Feb 26, 2026 | 19.70 | 20.40 | 19.70 | 20.20 | 19.91 | 2.02% | - |
| Feb 25, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.52 | 1.54% | - |
| Feb 24, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.22 | -1.52% | - |
| Feb 23, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.52 | -1.98% | - |
| Feb 20, 2026 | 20.60 | 20.60 | 20.00 | 20.20 | 19.91 | -1.94% | - |
| Feb 19, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.31 | 1.98% | - |
| Feb 18, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 19.91 | 3.06% | - |
| Feb 17, 2026 | 18.80 | 19.60 | 18.80 | 19.60 | 19.32 | 4.81% | - |
| Feb 16, 2026 | 18.70 | 18.80 | 18.70 | 18.70 | 18.43 | -0.53% | - |
| Feb 13, 2026 | 18.20 | 18.90 | 18.20 | 18.80 | 18.53 | 3.30% | 600 |
| Feb 12, 2026 | 19.40 | 19.50 | 17.80 | 18.20 | 17.94 | -6.19% | 600 |
| Feb 11, 2026 | 21.20 | 21.20 | 19.40 | 19.40 | 19.12 | -7.62% | - |