Cool Company Ltd. (FRA:HQ3)
Germany · Delayed Price · Currency is EUR 8.24
-0.01 (-0.12%)
At close: Nov 28, 2025
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% | - |
| Oct 9, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.22% | - |
| Oct 8, 2025 | 8.05 | 8.17 | 8.05 | 8.17 | 8.17 | 0.37% | 1,836 |
| Oct 7, 2025 | 7.99 | 8.14 | 7.99 | 8.14 | 8.14 | 2.26% | 1,000 |
| Oct 6, 2025 | 7.94 | 7.96 | 7.94 | 7.96 | 7.96 | -0.13% | 1,000 |
| Oct 3, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.50% | - |
| Oct 2, 2025 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | 0.13% | - |
| Oct 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | - |
| Sep 30, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| Sep 29, 2025 | 7.76 | 7.93 | 7.76 | 7.93 | 7.93 | 1.80% | 105 |
| Sep 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% | - |
| Sep 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.70% | - |
| Sep 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 20.47% | - |
| Sep 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.07% | - |