Cogent Communications Holdings, Inc. (FRA:OGM1)
Germany · Delayed Price · Currency is EUR 20.05
+0.67 (3.46%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:OGM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.38 | 19.57 | 19.38 | 19.57 | 19.57 | 1.37% | - |
| Apr 22, 2026 | 19.65 | 19.65 | 19.30 | 19.30 | 19.30 | 0.16% | - |
| Apr 21, 2026 | 20.29 | 20.29 | 19.27 | 19.27 | 19.27 | -4.08% | - |
| Apr 20, 2026 | 19.52 | 20.09 | 19.52 | 20.09 | 20.09 | 3.66% | - |
| Apr 17, 2026 | 19.34 | 19.38 | 19.34 | 19.38 | 19.38 | 2.73% | - |
| Apr 16, 2026 | 19.51 | 19.51 | 18.87 | 18.87 | 18.87 | -2.56% | - |
| Apr 15, 2026 | 18.60 | 19.36 | 18.60 | 19.36 | 19.36 | 5.56% | - |
| Apr 14, 2026 | 17.76 | 18.34 | 17.76 | 18.34 | 18.34 | 8.81% | - |
| Apr 13, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.21% | - |
| Apr 10, 2026 | 17.01 | 17.01 | 16.49 | 16.49 | 16.49 | -0.57% | - |
| Apr 9, 2026 | 16.44 | 16.59 | 16.44 | 16.59 | 16.59 | 2.79% | - |
| Apr 8, 2026 | 17.49 | 17.49 | 16.14 | 16.14 | 16.14 | -2.00% | - |
| Apr 7, 2026 | 16.22 | 16.47 | 16.22 | 16.47 | 16.47 | 5.54% | - |
| Apr 2, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 3.31% | - |
| Apr 1, 2026 | 15.90 | 15.90 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Mar 31, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 6.21% | - |
| Mar 30, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| 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% | - |