Cool Company Ltd. (FRA:HQ3)
Germany · Delayed Price · Currency is EUR 8.22
-0.01 (-0.12%)
Last updated: Dec 19, 2025, 8:03 AM CET
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% | - |
| Dec 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.49% | - |
| Dec 17, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% | - |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.49% | - |
| Dec 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Dec 12, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | - |
| Dec 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.85% | - |
| Dec 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% | - |
| Dec 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.61% | - |
| Dec 8, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.12% | - |
| Dec 5, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.12% | - |
| Dec 4, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% | - |
| Dec 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.36% | - |
| Dec 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.37% | - |
| Dec 1, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.61% | - |
| Nov 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | - |
| Nov 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.98% | - |
| Nov 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.68% | - |
| Nov 25, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Nov 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% | - |
| Nov 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% | - |
| Nov 20, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.60% | - |
| Nov 19, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.22% | - |
| Nov 18, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.21% | - |
| Nov 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | - |
| Nov 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.96% | - |
| Nov 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.36% | - |
| Nov 12, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.97% | - |
| Nov 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% | - |
| Nov 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | - |
| Nov 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% | - |
| Nov 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% | - |
| Nov 5, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.23% | - |
| Nov 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% | - |
| Nov 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% | - |
| Oct 31, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% | - |
| Oct 30, 2025 | 8.16 | 8.17 | 8.16 | 8.17 | 8.17 | 0.74% | - |
| Oct 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.12% | - |
| Oct 28, 2025 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 1.50% | 9 |
| Oct 27, 2025 | 8.17 | 8.17 | 7.98 | 7.98 | 7.98 | -2.21% | - |
| Oct 24, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% | - |
| Oct 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% | - |
| Oct 21, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.50% | - |
| Oct 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | - |
| Oct 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.37% | - |
| Oct 16, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.61% | - |
| Oct 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.37% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.74% | - |
| Oct 13, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% | - |