Cobram Estate Olives Limited (FRA:JX9)
Germany · Delayed Price · Currency is EUR 1.590
+0.010 (0.63%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:JX9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 1,500 |
| Oct 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Oct 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | - |
| Oct 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 19, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | - |
| Oct 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | - |
| Oct 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.94% | - |
| Oct 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -4.57% | - |
| Oct 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -2.23% | - |
| Oct 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 1.70% | - |
| Oct 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 3.53% | - |
| Oct 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 0.59% | - |
| Oct 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 2.42% | - |
| Oct 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -3.51% | - |
| Oct 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 1.18% | - |
| Oct 2, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.66 | 1.81% | - |
| Oct 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -2.35% | - |
| Sep 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | - |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 1.80% | - |
| Sep 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.21% | - |
| Sep 25, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.62 | -1.20% | - |
| Sep 24, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.64 | -4.02% | - |
| Sep 23, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.71 | 0.58% | - |
| Sep 22, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.70 | 1.17% | - |
| Sep 21, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.68 | -5.52% | - |
| Sep 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | 1.12% | - |
| Sep 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.76 | 2.29% | - |
| Sep 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 1.16% | - |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | - |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 0.58% | - |
| Sep 11, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.69 | 2.99% | - |
| Sep 10, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.64 | -2.91% | - |
| Sep 9, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.69 | -2.82% | - |
| Sep 8, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.74 | -1.67% | - |
| Sep 7, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.77 | -0.55% | - |
| Sep 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | -0.55% | - |
| Sep 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 5.20% | - |
| Sep 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 1.17% | - |
| Sep 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | -1.72% | - |
| Aug 31, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.71 | 2.96% | - |
| Aug 28, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.66 | -15.08% | - |
| Aug 27, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | -1.49% | - |
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | - | - |
| Aug 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 1.51% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -1.49% | - |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | -1.94% | - |
| Aug 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -0.96% | - |
| Aug 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -5.45% | - |
| Aug 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | 3.77% | - |
| Aug 17, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.08 | 1.92% | - |