Cogent Communications Holdings, Inc. (FRA:OGM1)
Germany · Delayed Price · Currency is EUR 8.16
+0.32 (4.11%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:OGM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 10.71 | 10.71 | 10.38 | 10.38 | 10.36 | -8.71% | - |
| Jul 9, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.35 | 12.35% | 998 |
| Jul 8, 2026 | 9.98 | 10.12 | 9.98 | 10.12 | 10.10 | -1.99% | - |
| Jul 7, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | -0.10% | - |
| Jul 6, 2026 | 11.06 | 11.06 | 10.34 | 10.34 | 10.31 | -2.68% | - |
| Jul 3, 2026 | 11.05 | 11.05 | 10.62 | 10.62 | 10.60 | -17.48% | - |
| Jul 2, 2026 | 12.19 | 12.87 | 12.19 | 12.87 | 12.84 | 9.25% | 65 |
| Jul 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.76 | 2.43% | - |
| Jun 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | 6.68% | - |
| Jun 29, 2026 | 11.48 | 11.48 | 10.78 | 10.78 | 10.76 | 0.65% | - |
| Jun 26, 2026 | 11.30 | 11.30 | 10.71 | 10.71 | 10.69 | -7.19% | - |
| Jun 25, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.52 | -4.55% | - |
| Jun 24, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.07 | -2.81% | - |
| Jun 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.42 | 0.65% | - |
| Jun 22, 2026 | 12.03 | 12.36 | 12.03 | 12.36 | 12.34 | 2.66% | - |
| Jun 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.02 | 3.26% | - |
| Jun 18, 2026 | 12.53 | 12.53 | 11.66 | 11.66 | 11.64 | -13.37% | - |