Cognor Holding S.A. (FRA:WO9)
Germany · Delayed Price · Currency is EUR 1.311
+0.008 (0.61%)
At close: Jun 26, 2026
FRA:WO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.91% | - |
| Jun 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.49% | - |
| Jun 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.80% | - |
| Jun 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.02% | - |
| Jun 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.31% | - |
| Jun 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.81% | - |
| Jun 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.38% | - |
| Jun 8, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 0.57% | 500 |
| Jun 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.51% | - |
| Jun 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | - |
| Jun 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 8.69% | - |
| Jun 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.75% | - |
| Jun 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.97% | - |
| May 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.93% | - |
| May 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.18% | - |
| May 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.00% | - |
| May 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.12% | - |
| May 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.26% | - |
| May 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.84% | - |
| May 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |
| May 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.81% | - |
| May 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 12.69% | - |
| May 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.97% | - |
| May 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.42% | - |
| May 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.27% | - |
| May 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.89% | - |
| May 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.52% | - |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.09% | - |
| May 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.37% | - |
| May 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| May 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.08% | - |
| May 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.47% | - |
| Apr 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.78% | - |
| Apr 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.16% | - |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.17% | - |
| Apr 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.96% | - |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.21% | - |
| Apr 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.70% | - |
| Apr 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.90% | - |
| Apr 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.51% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.75% | - |