Cogent Communications Holdings, Inc. (FRA:OGM1)
Germany · Delayed Price · Currency is EUR 16.00
+0.60 (3.90%)
Last updated: Nov 28, 2025, 8:01 AM CET
FRA:OGM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Nov 26, 2025 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 7.43% | - |
| Nov 25, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 4.96% | - |
| Nov 24, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Nov 20, 2025 | 14.50 | 14.50 | 13.90 | 13.90 | 13.88 | -16.77% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.68 | 0.60% | - |
| Nov 18, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | 16.58 | 9.21% | - |
| Nov 17, 2025 | 14.80 | 15.50 | 14.80 | 15.20 | 15.18 | 5.56% | 7 |
| Nov 14, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.38 | -8.28% | - |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | -9.77% | - |
| Nov 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.38 | 1.75% | - |
| Nov 11, 2025 | 18.70 | 18.70 | 17.10 | 17.10 | 17.08 | -7.07% | - |
| Nov 10, 2025 | 20.20 | 20.60 | 18.40 | 18.40 | 18.38 | -7.07% | 290 |
| Nov 7, 2025 | 21.00 | 21.40 | 19.80 | 19.80 | 19.78 | -3.88% | 70 |
| Nov 6, 2025 | 32.60 | 33.80 | 20.60 | 20.60 | 20.58 | -39.77% | 75 |
| Nov 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.16 | -1.16% | - |
| Nov 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.56 | 0.58% | - |
| Nov 3, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.36 | -1.71% | - |
| Oct 31, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 34.96 | 2.94% | - |
| Oct 30, 2025 | 36.40 | 36.40 | 34.00 | 34.00 | 33.96 | -6.59% | 75 |
| Oct 29, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.36 | -0.55% | - |
| Oct 28, 2025 | 37.20 | 37.20 | 36.60 | 36.60 | 36.56 | -1.61% | - |
| Oct 27, 2025 | 36.60 | 37.80 | 36.60 | 37.20 | 37.16 | 2.76% | 50 |
| Oct 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | - | - |
| Oct 23, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.16 | -1.09% | - |
| Oct 22, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.56 | -2.14% | - |
| Oct 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.36 | -1.06% | - |
| Oct 20, 2025 | 36.60 | 37.80 | 36.60 | 37.80 | 37.75 | 3.85% | - |
| Oct 17, 2025 | 37.40 | 37.40 | 36.40 | 36.40 | 36.36 | -3.70% | - |
| Oct 16, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.75 | -0.53% | - |
| Oct 15, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 37.95 | 1.06% | - |
| Oct 14, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.56 | 2.17% | - |
| Oct 13, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.76 | 3.95% | - |
| Oct 10, 2025 | 37.20 | 37.20 | 35.40 | 35.40 | 35.36 | -4.84% | - |
| Oct 9, 2025 | 36.00 | 37.20 | 36.00 | 37.20 | 37.16 | 2.76% | - |
| Oct 8, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.16 | 1.12% | - |
| Oct 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.76 | - | - |
| Oct 6, 2025 | 35.00 | 35.80 | 35.00 | 35.80 | 35.76 | 4.07% | - |
| Oct 3, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.36 | 1.78% | - |
| Oct 2, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | 3.05% | 29 |
| Oct 1, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.76 | 4.46% | - |
| Sep 30, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.36 | -1.88% | - |
| Sep 29, 2025 | 33.20 | 34.20 | 32.00 | 32.00 | 31.96 | -3.03% | 30 |
| Sep 26, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 32.96 | -0.60% | - |
| Sep 25, 2025 | 34.00 | 34.00 | 33.20 | 33.20 | 33.16 | -1.19% | - |
| Sep 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.56 | 0.60% | - |
| Sep 23, 2025 | 33.40 | 35.60 | 33.40 | 33.40 | 33.36 | 1.83% | 65 |
| Sep 22, 2025 | 30.60 | 32.80 | 30.60 | 32.80 | 32.76 | 3.80% | - |