Cognor Holding S.A. (FRA:WO9)
Germany · Delayed Price · Currency is EUR 1.080
-0.016 (-1.46%)
At close: Mar 27, 2026
FRA:WO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.46% | - |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10% | - |
| Mar 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.36% | - |
| Mar 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.12% | - |
| Mar 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.22% | - |
| Mar 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.75% | - |
| Mar 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.92% | - |
| Mar 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.18% | - |
| Mar 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.69% | - |
| Mar 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Mar 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.44% | - |
| Mar 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.97% | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.58% | - |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.58% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Mar 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.79% | - |
| Mar 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.20% | - |
| Mar 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Feb 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.73% | - |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Feb 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.35% | - |
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.23% | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | - |
| Feb 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Feb 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.08% | - |
| Feb 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.23% | - |
| Feb 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.15% | - |
| Feb 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.76% | - |
| Feb 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | - |
| Feb 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.15% | - |
| Feb 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Feb 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.31% | - |
| Feb 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.38% | - |
| Feb 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.53% | - |
| Feb 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.03% | - |
| Feb 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| 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% | - |