Cohen & Steers, Inc. (FRA:FG9)
Germany · Delayed Price · Currency is EUR 60.00
+0.50 (0.84%)
At close: Jun 2, 2026
FRA:FG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Jun 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| May 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| May 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| May 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| May 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| May 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| May 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| May 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| May 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| May 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| May 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| May 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| May 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| May 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| May 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.64% | - |
| May 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.43 | 0.84% | - |
| May 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.94 | 0.85% | - |
| May 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.44 | 1.72% | - |
| May 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.45 | -0.85% | - |
| May 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.94 | 1.74% | - |
| Apr 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.95 | -1.71% | - |
| Apr 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.94 | 1.74% | - |
| Apr 28, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.95 | - | - |
| Apr 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.95 | 0.88% | - |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.46 | -0.87% | - |
| Apr 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.95 | -1.71% | - |
| Apr 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.94 | 1.74% | - |
| Apr 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.95 | 3.60% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.97 | 1.83% | - |
| Apr 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | -1.80% | - |
| Apr 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.97 | - | - |
| Apr 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.97 | 1.83% | - |
| Apr 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | 1.87% | - |
| Apr 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.99 | -1.83% | - |
| Apr 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | - | - |
| Apr 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | - | - |
| Apr 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | - | - |
| Apr 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | 2.83% | - |
| Apr 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | -1.85% | - |
| Apr 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.49 | 0.93% | - |
| Mar 31, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.99 | 1.90% | - |
| Mar 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | -1.87% | - |
| Mar 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.99 | 0.94% | - |
| Mar 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | -2.75% | - |
| Mar 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | - | - |
| Mar 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | 2.83% | - |
| Mar 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | -1.85% | - |
| Mar 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.49 | -1.82% | - |