Cognor Holding S.A. (FRA:WO9)
Germany · Delayed Price · Currency is EUR 1.153
-0.023 (-1.96%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:WO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.36% | - |
| Apr 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.00% | - |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.23% | - |
| Apr 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.61% | - |
| Apr 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.48% | - |
| Apr 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Apr 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.23% | - |
| Apr 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | - |
| Apr 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.15% | - |
| Mar 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | - |
| Mar 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.89% | - |
| 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% | - |