COPT Defense Properties (FRA:WX7)
Germany · Delayed Price · Currency is EUR 27.20
+0.40 (1.49%)
At close: Feb 20, 2026
COPT Defense Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 2.24% | - |
| Feb 19, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | - |
| Feb 18, 2026 | 26.60 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Feb 17, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| Feb 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 13, 2026 | 26.40 | 26.80 | 26.40 | 26.60 | 26.60 | - | - |
| Feb 12, 2026 | 27.00 | 27.20 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Feb 11, 2026 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | - | - |
| Feb 10, 2026 | 26.40 | 27.20 | 26.40 | 27.00 | 27.00 | 1.50% | - |
| Feb 9, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Feb 6, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 1.48% | - |
| Feb 5, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.05% | - |
| Feb 4, 2026 | 26.00 | 26.60 | 26.00 | 26.20 | 26.20 | - | - |
| Feb 3, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 0.77% | - |
| Feb 2, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | 0.78% | - |
| Jan 30, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | - |
| Jan 29, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 0.81% | - |
| Jan 28, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 27, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jan 26, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jan 23, 2026 | 25.60 | 26.00 | 25.60 | 25.80 | 25.80 | - | - |
| Jan 22, 2026 | 25.60 | 26.00 | 25.60 | 25.80 | 25.80 | - | - |
| Jan 21, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | - |
| Jan 20, 2026 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | - |
| Jan 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jan 16, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | - |
| Jan 15, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | - |
| Jan 14, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 1.57% | - |
| Jan 13, 2026 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | - | - |
| Jan 12, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | - |
| Jan 9, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | - | - |
| Jan 8, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | 5.00% | - |
| Jan 7, 2026 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | - |
| Jan 6, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | 2.54% | - |
| Jan 5, 2026 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | - |
| Jan 2, 2026 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | 0.86% | - |
| Dec 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | -0.85% | - |
| Dec 29, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.14 | 0.86% | - |
| Dec 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | -0.85% | - |
| Dec 22, 2025 | 23.60 | 23.80 | 23.40 | 23.40 | 23.14 | -0.85% | - |
| Dec 19, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.34 | -1.67% | - |
| Dec 18, 2025 | 24.00 | 24.20 | 23.80 | 24.00 | 23.73 | - | - |
| Dec 17, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.73 | - | - |
| Dec 16, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.73 | -0.83% | - |
| Dec 15, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 23.93 | -0.82% | - |
| Dec 12, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.13 | 1.67% | - |
| Dec 11, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.73 | -0.83% | - |
| Dec 10, 2025 | 24.00 | 24.20 | 23.80 | 24.20 | 23.93 | - | - |
| Dec 9, 2025 | 24.20 | 24.60 | 24.20 | 24.20 | 23.93 | -0.82% | - |
| Dec 8, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.13 | 0.83% | - |