Cogent Communications Holdings, Inc. (FRA:OGM1)
Germany · Delayed Price · Currency is EUR 22.00
+0.40 (1.85%)
At close: Feb 20, 2026
FRA:OGM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 190 |
| Feb 19, 2026 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Feb 18, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Feb 17, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 2.78% | - |
| Feb 16, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 13, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 10, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 5.88% | - |
| Feb 9, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 3.55% | - |
| Feb 6, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.70 | 7.07% | - |
| Feb 5, 2026 | 20.00 | 20.00 | 18.40 | 18.40 | 18.40 | -6.12% | - |
| Feb 4, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | - | - |
| Feb 3, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Feb 2, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 3.06% | - |
| Jan 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jan 29, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 2.65% | - |
| Jan 28, 2026 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jan 27, 2026 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Jan 26, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Jan 23, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jan 22, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 4.08% | - |
| Jan 21, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 3.70% | - |
| Jan 20, 2026 | 20.00 | 20.00 | 18.90 | 18.90 | 18.90 | -3.08% | 50 |
| Jan 19, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Jan 16, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 1.55% | - |
| Jan 15, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jan 14, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 3.70% | - |
| Jan 13, 2026 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jan 12, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.05% | - |
| 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% | - |