Cognor Holding S.A. (FRA:WO9)
Germany · Delayed Price · Currency is EUR 1.097
-0.023 (-2.05%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:WO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.05% | 434 |
| Oct 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.54% | - |
| Oct 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Oct 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.66% | - |
| Oct 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Oct 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.80% | - |
| Oct 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | - |
| Oct 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.82% | - |
| Oct 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | - |
| Oct 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.28% | - |
| Oct 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.08% | - |
| Oct 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.17% | - |
| Oct 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.00% | - |
| Oct 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.40% | - |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.49% | - |
| Sep 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -9.06% | - |
| Sep 29, 2026 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 12.59% | 434 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.45% | - |
| Sep 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.25% | - |
| Sep 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.20% | - |
| Sep 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.57% | - |
| Sep 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.69% | - |
| Sep 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Sep 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | - |
| Sep 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.60% | - |
| Sep 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.14% | - |
| Sep 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.28% | - |
| Sep 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.21% | - |
| Sep 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.63% | - |
| Sep 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | - |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.61% | - |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.41% | - |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20% | - |
| Sep 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.27% | - |
| Sep 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.11% | - |
| Sep 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -11.35% | - |
| Aug 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.28% | - |
| Aug 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.63% | - |
| Aug 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.07% | - |
| Aug 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36% | - |
| Aug 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.34% | - |
| Aug 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Aug 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.79% | - |
| Aug 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.99% | - |
| Aug 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.81% | - |
| Aug 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |