Cognor Holding S.A. (FRA:WO9)
Germany · Delayed Price · Currency is EUR 1.248
+0.010 (0.81%)
Last updated: Dec 1, 2025, 8:09 AM CET
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.81% | - |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.48% | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.13% | - |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.99% | - |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.75% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -20.60% | - |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.80% | 650 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 700 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.30% | - |
| Nov 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.89% | - |
| Nov 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.40% | - |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Nov 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.53% | - |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | - |
| Nov 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | - |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.78% | - |
| Nov 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Nov 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Oct 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | - |
| Oct 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | - |
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.65% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Oct 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.65% | - |
| Oct 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.75% | - |
| Oct 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.02% | - |
| Oct 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.49% | - |
| Oct 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.73% | - |
| Oct 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.41% | - |
| Oct 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.39% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.25% | - |
| Oct 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.85% | - |
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.84% | - |
| Oct 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.24% | - |
| Oct 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.78% | - |
| Oct 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.77% | - |
| Oct 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 8.08% | - |
| Oct 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.78% | - |
| Oct 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.31% | - |
| Oct 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.23% | - |
| Oct 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.31% | - |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.76% | - |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.02% | - |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.13% | - |
| Sep 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Sep 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.07% | - |