Cognor Holding S.A. (FRA:WO9)
Germany · Delayed Price · Currency is EUR 1.419
+0.019 (1.36%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:WO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.42% | - |
| Aug 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.13% | - |
| Aug 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.54% | - |
| Aug 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.56% | - |
| Aug 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.71% | - |
| Aug 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.14% | - |
| Aug 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.34% | - |
| Aug 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.27% | - |
| Aug 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.06% | - |
| Aug 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.13% | - |
| Jul 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07% | - |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.83% | - |
| Jul 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.28% | - |
| Jul 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Jul 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.81% | - |
| Jul 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 11.98% | 500 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.21% | - |
| Jul 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.19% | - |
| Jul 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.23% | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.52% | - |
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Jul 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.71% | - |
| Jul 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.93% | - |
| Jul 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| Jul 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.31% | - |
| Jul 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Jul 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.70% | - |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.46% | - |
| Jul 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.66% | - |
| Jul 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.43% | - |
| Jul 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.74% | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.13% | - |
| Jul 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.02% | - |
| Jun 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jun 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.46% | - |
| Jun 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.61% | - |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.44% | - |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.30% | - |
| Jun 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.37% | - |
| Jun 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | - |
| Jun 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | - |
| Jun 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.89% | - |