Cobram Estate Olives Limited (FRA:JX9)
Germany · Delayed Price · Currency is EUR 1.810
+0.020 (1.12%)
At close: Sep 18, 2026
FRA:JX9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Sep 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Sep 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 11, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 2.99% | - |
| Sep 10, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Sep 9, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Sep 8, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Sep 7, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.20% | - |
| Sep 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Sep 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Aug 31, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Aug 28, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -15.08% | - |
| Aug 27, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -1.49% | - |
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Aug 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | - |
| Aug 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Aug 17, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 1.92% | - |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Aug 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Aug 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Aug 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Aug 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.10% | - |
| Aug 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Jul 31, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Jul 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Jul 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Jul 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Jul 24, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jul 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | - |
| Jul 20, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | - |
| Jul 17, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jul 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Jul 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |