Cogent Communications Holdings, Inc. (FRA:OGM1)
Germany · Delayed Price · Currency is EUR 19.00
+0.70 (3.83%)
At close: Jan 9, 2026
FRA:OGM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 3.83% | - |
| Jan 8, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Jan 7, 2026 | 17.30 | 18.10 | 17.30 | 18.10 | 18.10 | 6.47% | - |
| Jan 6, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 6.25% | - |
| Jan 5, 2026 | 17.20 | 17.40 | 16.00 | 16.00 | 16.00 | -7.51% | 40 |
| Jan 2, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Dec 30, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 1.10% | - |
| Dec 29, 2025 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Dec 23, 2025 | 18.70 | 18.70 | 17.70 | 17.70 | 17.70 | -4.32% | - |
| Dec 22, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 2.78% | - |
| Dec 19, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Dec 18, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Dec 17, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Dec 15, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | -2.09% | 120 |
| Dec 12, 2025 | 20.40 | 20.40 | 19.10 | 19.10 | 19.10 | -5.45% | - |
| Dec 11, 2025 | 19.80 | 20.40 | 19.80 | 20.20 | 20.20 | 12.22% | 74 |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Dec 9, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Dec 8, 2025 | 16.40 | 17.40 | 16.40 | 17.40 | 17.40 | 8.75% | - |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Dec 3, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Dec 2, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 3.73% | - |
| Dec 1, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| 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 |