Cogent Communications Holdings, Inc. (FRA:OGM1)
Germany · Delayed Price · Currency is EUR 6.99
-0.21 (-2.86%)
At close: Sep 18, 2026
FRA:OGM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.67 | 9.12 | 8.67 | 9.12 | 9.11 | 6.24% | - |
| Aug 13, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | -5.19% | - |
| Aug 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | 5.15% | - |
| Aug 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.60 | 4.72% | - |
| Aug 10, 2026 | 8.40 | 8.40 | 8.23 | 8.23 | 8.21 | -10.76% | - |
| Aug 7, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.20 | -14.92% | - |
| Aug 6, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.81 | -3.56% | - |
| Aug 5, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.21 | 4.51% | - |
| Aug 4, 2026 | 11.19 | 11.19 | 10.75 | 10.75 | 10.73 | -5.91% | - |
| Aug 3, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.40 | 7.23% | - |
| Jul 31, 2026 | 11.22 | 11.22 | 10.66 | 10.66 | 10.63 | -0.88% | - |
| Jul 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | -2.32% | - |
| Jul 29, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 10.98 | 5.61% | - |
| Jul 28, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.40 | 1.96% | - |
| Jul 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.20 | -7.05% | - |
| Jul 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | 0.37% | - |
| Jul 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | -1.70% | - |
| Jul 22, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.12 | 5.44% | - |
| Jul 21, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.55 | 5.02% | - |
| Jul 20, 2026 | 9.27 | 10.21 | 9.09 | 10.07 | 10.04 | 1.09% | 6,264 |
| Jul 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.94 | -5.99% | - |
| Jul 16, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.57 | 1.92% | - |
| Jul 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.37 | -5.59% | - |
| Jul 14, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 10.98 | 2.61% | - |
| Jul 13, 2026 | 10.69 | 10.73 | 10.69 | 10.73 | 10.70 | 3.32% | - |