Cognor Holding S.A. (FRA:WO9)
Germany · Delayed Price · Currency is EUR 1.254
+0.014 (1.13%)
Last updated: Jan 26, 2026, 8:10 AM CET
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.01% | - |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jan 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jan 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.47% | - |
| Jan 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.13% | - |
| Jan 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.47% | - |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | - |
| Jan 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.81% | - |
| Jan 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jan 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.75% | - |
| Jan 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Jan 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Jan 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | - |
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.02% | - |
| Jan 8, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.68% | - |
| Jan 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.17% | - |
| Jan 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | - |
| Jan 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Jan 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.98% | - |
| Dec 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.31% | - |
| Dec 29, 2025 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 13.68% | 5,000 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.30% | 1,000 |
| Dec 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.09% | - |
| Dec 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.30% | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Dec 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.90% | - |
| Dec 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.52% | - |
| Dec 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Dec 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.22% | - |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.62% | - |
| Dec 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.60% | - |
| Dec 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | - |
| Dec 5, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -4.25% | 100 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.33% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.79% | - |
| Dec 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.76% | - |
| Dec 1, 2025 | 1.25 | 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% | - |