Codan Limited (FRA:UL4)
Germany · Delayed Price · Currency is EUR 21.80
-0.40 (-1.80%)
Last updated: Mar 6, 2026, 8:02 AM CET
Codan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Mar 2, 2026 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 11.43% | 86 |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Feb 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 8.08% | - |
| Feb 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Feb 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | -2.94% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | - | - |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | - | - |
| Feb 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | - | - |
| Feb 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | 0.99% | - |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | - | - |
| Feb 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 1.00% | - |
| Feb 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -3.85% | - |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -2.80% | - |
| Feb 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | 2.88% | - |
| Feb 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -0.95% | - |
| Feb 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | 5.00% | - |
| Feb 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -3.85% | - |
| Feb 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -3.70% | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | -8.47% | - |
| Feb 3, 2026 | 22.20 | 23.60 | 22.20 | 23.60 | 23.46 | 9.26% | 93 |
| Feb 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | -1.82% | - |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | -4.35% | - |
| Jan 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 1.77% | - |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | -4.24% | - |
| Jan 27, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.46 | 4.42% | 95 |
| Jan 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - | - |
| Jan 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 1.80% | - |
| Jan 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 2.78% | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | 1.89% | - |
| Jan 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 1.92% | - |
| Jan 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -7.14% | - |
| Jan 16, 2026 | 21.00 | 22.40 | 21.00 | 22.40 | 22.27 | 9.80% | 13 |
| Jan 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -0.97% | - |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | -1.90% | - |
| Jan 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | -1.87% | - |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | 2.88% | 25 |
| Jan 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | 16.85% | - |
| Jan 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | 4.09% | - |
| Jan 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | 3.64% | - |
| Jan 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | 1.85% | - |
| Jan 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - | - |
| Jan 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - | - |
| Dec 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - | - |
| Dec 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | -0.61% | - |
| Dec 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | - |
| Dec 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | 3.82% | - |
| Dec 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | 1.95% | 100 |