Cogent Communications Holdings, Inc. (FRA:OGM1)
Germany · Delayed Price · Currency is EUR 5.82
-0.49 (-7.77%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:OGM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.21 | 6.21 | 5.82 | 5.82 | 5.82 | -7.77% | 350 |
| Oct 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -4.45% | - |
| Oct 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.51% | - |
| Oct 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -12.94% | - |
| Oct 19, 2026 | 6.98 | 7.62 | 6.98 | 7.62 | 7.62 | 7.60% | 350 |
| Oct 16, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.11% | - |
| Oct 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -10.28% | - |
| Oct 14, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.77% | - |
| Oct 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -4.71% | - |
| Oct 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.50% | - |
| Oct 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.91% | - |
| Oct 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 7.17% | - |
| Oct 7, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 4.59% | - |
| Oct 6, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 6.98% | - |
| Oct 5, 2026 | 7.26 | 7.26 | 7.13 | 7.13 | 7.13 | 7.22% | - |
| Oct 2, 2026 | 7.05 | 7.05 | 6.65 | 6.65 | 6.65 | 0.39% | - |
| Oct 1, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.60% | - |
| Sep 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.51% | - |
| Sep 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Sep 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.55% | - |
| Sep 25, 2026 | 6.45 | 6.45 | 6.05 | 6.05 | 6.05 | -12.27% | - |
| Sep 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -12.26% | - |
| Sep 23, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 5.76% | - |
| Sep 22, 2026 | 7.80 | 7.80 | 7.43 | 7.43 | 7.43 | 1.61% | - |
| Sep 21, 2026 | 7.58 | 7.58 | 7.31 | 7.31 | 7.31 | 4.64% | - |
| Sep 18, 2026 | 7.74 | 7.74 | 6.99 | 6.99 | 6.99 | -2.86% | - |
| Sep 17, 2026 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -6.81% | - |
| Sep 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.88% | - |
| Sep 15, 2026 | 7.76 | 7.76 | 7.09 | 7.09 | 7.09 | -2.82% | - |
| Sep 14, 2026 | 7.76 | 7.76 | 7.27 | 7.30 | 7.30 | -0.35% | - |
| Sep 11, 2026 | 7.56 | 7.56 | 7.32 | 7.32 | 7.32 | 4.99% | - |
| Sep 10, 2026 | 7.75 | 7.75 | 6.98 | 6.98 | 6.98 | -4.18% | - |
| Sep 9, 2026 | 7.99 | 7.99 | 7.28 | 7.28 | 7.28 | -3.81% | - |
| Sep 8, 2026 | 8.26 | 8.26 | 7.57 | 7.57 | 7.57 | -2.10% | - |
| Sep 7, 2026 | 8.31 | 8.31 | 7.73 | 7.73 | 7.73 | -2.62% | - |
| Sep 4, 2026 | 8.28 | 8.28 | 7.94 | 7.94 | 7.94 | -6.77% | - |
| Sep 3, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 13.82% | - |
| Sep 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -5.63% | - |
| Sep 1, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 5.71% | - |
| Aug 31, 2026 | 7.86 | 7.86 | 7.50 | 7.50 | 7.50 | 0.89% | - |
| Aug 28, 2026 | 8.01 | 8.01 | 7.43 | 7.43 | 7.43 | -1.25% | - |
| Aug 27, 2026 | 8.33 | 8.33 | 7.53 | 7.53 | 7.53 | -7.79% | - |
| Aug 26, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4.11% | - |
| Aug 25, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 3.43% | - |
| Aug 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -8.01% | - |
| Aug 21, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.16% | - |
| Aug 20, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | 1.62% | - |
| Aug 19, 2026 | 8.00 | 8.39 | 8.00 | 8.39 | 8.37 | -6.28% | 600 |
| Aug 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.93 | 3.32% | - |
| Aug 17, 2026 | 9.43 | 9.43 | 8.66 | 8.66 | 8.65 | -5.04% | - |