COPT Defense Properties (FRA:WX7)
Germany · Delayed Price · Currency is EUR 26.20
+0.40 (1.55%)
At close: Nov 27, 2025
COPT Defense Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 0.76% | - |
| Nov 27, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 1.55% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Nov 25, 2025 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | - | - |
| Nov 24, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 0.76% | - |
| Nov 21, 2025 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 1.55% | - |
| Nov 20, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | - |
| Nov 19, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 1.59% | - |
| Nov 18, 2025 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 2.44% | - |
| Nov 17, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 14, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 0.81% | - |
| Nov 13, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 11, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Nov 10, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Nov 7, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Nov 6, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Nov 5, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | - |
| Nov 4, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | - |
| Nov 3, 2025 | 24.20 | 24.40 | 23.60 | 24.40 | 24.40 | 0.83% | - |
| Oct 31, 2025 | 23.40 | 24.40 | 23.40 | 24.20 | 24.20 | 3.42% | - |
| Oct 30, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 29, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Oct 28, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 24, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| Oct 23, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | - |
| Oct 22, 2025 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | - | - |
| Oct 21, 2025 | 24.00 | 24.60 | 24.00 | 24.20 | 24.20 | - | - |
| Oct 20, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | - |
| Oct 17, 2025 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | - | - |
| Oct 16, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 15, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 1.68% | - |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 13, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | - |
| Oct 10, 2025 | 24.00 | 24.20 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Oct 9, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | - |
| Oct 8, 2025 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 7, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Oct 6, 2025 | 24.40 | 24.80 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 3, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Oct 2, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 1, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 0.81% | - |
| Sep 30, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Sep 29, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.34 | -0.81% | - |
| Sep 26, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.54 | -0.80% | - |
| Sep 25, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 24.74 | - | - |
| Sep 24, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 24.74 | -0.79% | - |
| Sep 23, 2025 | 25.40 | 25.60 | 25.20 | 25.20 | 24.94 | -1.56% | - |
| Sep 22, 2025 | 25.60 | 25.60 | 25.40 | 25.60 | 25.33 | -0.78% | - |