Cohen & Steers, Inc. (FRA:FG9)
Germany · Delayed Price · Currency is EUR 63.00
+0.50 (0.80%)
At close: Sep 18, 2026
FRA:FG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Sep 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Sep 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Sep 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Sep 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Sep 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Sep 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Sep 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Sep 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Sep 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Sep 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | - |
| Sep 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Aug 31, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Aug 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Aug 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Aug 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Aug 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Aug 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Aug 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Aug 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Aug 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Aug 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Aug 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Aug 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Aug 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Aug 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Aug 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.98% | - |
| Aug 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.92 | - | - |
| Aug 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.92 | - | - |
| Aug 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.92 | -0.68% | - |
| Aug 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.42 | 2.82% | - |
| Aug 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | 0.71% | - |
| Jul 31, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | - | - |
| Jul 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -1.40% | - |
| Jul 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | 1.42% | - |
| Jul 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -0.70% | - |
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | 2.16% | - |
| Jul 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | - | - |
| Jul 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | -0.71% | - |
| Jul 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.44 | -2.10% | - |
| Jul 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | -2.72% | - |
| Jul 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.91 | 5.76% | - |
| Jul 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | 2.21% | - |
| Jul 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.46 | 1.49% | - |
| Jul 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | 0.75% | - |
| Jul 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.97 | -0.75% | - |
| Jul 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | 0.75% | - |