Cohen & Steers, Inc. (FRA:FG9)
Germany · Delayed Price · Currency is EUR 54.00
-1.00 (-1.82%)
At close: Dec 1, 2025
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Nov 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Nov 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Nov 20, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Nov 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -8.11% | - |
| Nov 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Nov 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Nov 12, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Nov 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Nov 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Nov 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | -1.68% | - |
| Nov 6, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.96 | 2.59% | - |
| Nov 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | 0.87% | - |
| Nov 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | -1.71% | - |
| Nov 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | -3.31% | - |
| Oct 31, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | 1.68% | - |
| Oct 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.96 | -3.25% | - |
| Oct 29, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.94 | 0.82% | 33 |
| Oct 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.44 | - | - |
| Oct 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.44 | 0.83% | - |
| Oct 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | 3.42% | - |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | -3.31% | - |
| Oct 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | 0.83% | - |
| Oct 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.45 | 1.69% | - |
| Oct 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.46 | 6.31% | - |
| Oct 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | -1.77% | - |
| Oct 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | -0.88% | - |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - | - |
| Oct 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | -0.87% | - |
| Oct 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | 0.88% | - |
| Oct 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | 0.88% | - |
| Oct 9, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - | - |
| Oct 8, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | 0.89% | - |
| Oct 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - | - |
| Oct 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | 0.90% | - |
| Oct 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | 1.83% | - |
| Oct 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.00 | -0.91% | - |
| Oct 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | - | - |
| Sep 30, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.50 | -1.79% | 4 |
| Sep 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - | - |
| Sep 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | -0.88% | - |
| Sep 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - | - |
| Sep 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | -1.74% | - |