Cogent Communications Holdings, Inc. (FRA:OGM1)
Germany · Delayed Price · Currency is EUR 15.30
-0.20 (-1.29%)
At close: Mar 27, 2026
FRA:OGM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Mar 26, 2026 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Mar 25, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Mar 24, 2026 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Mar 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -8.93% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Mar 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Mar 18, 2026 | 17.30 | 17.30 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Mar 17, 2026 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 6.96% | - |
| Mar 16, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Mar 13, 2026 | 16.80 | 16.80 | 15.60 | 15.60 | 15.60 | -4.88% | - |
| Mar 12, 2026 | 17.90 | 17.90 | 16.40 | 16.40 | 16.40 | -7.34% | - |
| Mar 11, 2026 | 18.80 | 18.80 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Mar 10, 2026 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 9, 2026 | 19.20 | 19.20 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Mar 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Mar 5, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 18.98 | -1.55% | - |
| Mar 4, 2026 | 18.30 | 19.30 | 18.30 | 19.30 | 19.28 | 8.43% | - |
| Mar 3, 2026 | 18.40 | 18.40 | 17.80 | 17.80 | 17.78 | 15.58% | - |
| Mar 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.39 | 2.67% | - |
| Feb 27, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 14.99 | - | - |
| Feb 26, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 14.99 | - | - |
| Feb 25, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 14.99 | - | - |
| Feb 24, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 14.99 | -0.66% | - |
| Feb 23, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.09 | -31.36% | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | 1.85% | 190 |
| Feb 19, 2026 | 23.00 | 23.00 | 21.60 | 21.60 | 21.58 | -4.42% | - |
| Feb 18, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.58 | 1.80% | - |
| Feb 17, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.18 | 2.78% | - |
| Feb 16, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.58 | - | - |
| Feb 13, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.58 | 0.93% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.38 | - | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.38 | -0.93% | - |
| Feb 10, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.58 | 5.88% | - |
| Feb 9, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.38 | 3.55% | - |
| Feb 6, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.68 | 7.07% | - |
| Feb 5, 2026 | 20.00 | 20.00 | 18.40 | 18.40 | 18.38 | -6.12% | - |
| Feb 4, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.58 | - | - |
| Feb 3, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.58 | -2.97% | - |
| Feb 2, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.18 | 3.06% | - |
| Jan 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.58 | 1.03% | - |
| Jan 29, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.38 | 2.65% | - |
| Jan 28, 2026 | 19.50 | 19.50 | 18.90 | 18.90 | 18.88 | -0.53% | - |
| Jan 27, 2026 | 19.80 | 19.80 | 19.00 | 19.00 | 18.98 | -2.56% | - |
| Jan 26, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.48 | -2.01% | - |
| Jan 23, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.88 | -2.45% | - |
| Jan 22, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.38 | 4.08% | - |
| Jan 21, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.58 | 3.70% | - |
| Jan 20, 2026 | 20.00 | 20.00 | 18.90 | 18.90 | 18.88 | -3.08% | 50 |
| Jan 19, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.48 | -1.02% | - |