Cobram Estate Olives Limited (FRA:JX9)
Germany · Delayed Price · Currency is EUR 2.160
+0.020 (0.93%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:JX9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | -0.93% | - |
| Apr 22, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | - |
| Apr 21, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | - |
| Apr 20, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -0.94% | - |
| Apr 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Apr 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 14, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | - |
| Apr 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Apr 10, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | - |
| Apr 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Apr 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.00% | - |
| Apr 7, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -0.99% | - |
| Apr 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Apr 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | - |
| Mar 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Mar 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.78% | - |
| Mar 10, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Mar 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Mar 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Mar 5, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Mar 4, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | - |
| Mar 3, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Mar 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -5.88% | - |
| Feb 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 26, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Feb 25, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 4.55% | - |
| Feb 24, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -5.38% | - |
| Feb 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Feb 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Feb 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Feb 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Feb 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Feb 13, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -3.52% | - |
| Feb 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 11, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | - |
| Feb 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Feb 6, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -2.94% | - |
| Feb 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Feb 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Feb 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Feb 2, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | - |
| Jan 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Jan 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jan 28, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | - |
| Jan 27, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |