COPT Defense Properties (FRA:WX7)
Germany · Delayed Price · Currency is EUR 24.20
+0.60 (2.54%)
At close: Jan 6, 2026
COPT Defense Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 23.93 | -1.63% | - |
| Dec 4, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.33 | -0.81% | - |
| Dec 3, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.52 | -2.36% | - |
| Dec 2, 2025 | 25.40 | 25.60 | 25.40 | 25.40 | 25.12 | -0.78% | - |
| Dec 1, 2025 | 25.60 | 25.80 | 25.60 | 25.60 | 25.31 | -3.03% | - |
| Nov 28, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.10 | 0.76% | - |
| Nov 27, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 25.91 | 1.55% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.51 | -2.27% | - |
| Nov 25, 2025 | 26.20 | 26.60 | 26.20 | 26.40 | 26.10 | - | - |
| Nov 24, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.10 | 0.76% | - |
| Nov 21, 2025 | 25.40 | 26.20 | 25.40 | 26.20 | 25.91 | 1.55% | - |
| Nov 20, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.51 | 0.78% | - |
| Nov 19, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.31 | 1.59% | - |
| Nov 18, 2025 | 24.20 | 25.20 | 24.20 | 25.20 | 24.92 | 2.44% | - |
| Nov 17, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.33 | -0.81% | - |
| Nov 14, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.52 | 0.81% | - |
| Nov 13, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.33 | -1.60% | - |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - | - |
| Nov 11, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.72 | - | - |
| Nov 10, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.72 | - | - |
| Nov 7, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.72 | - | - |
| Nov 6, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.72 | - | - |
| Nov 5, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.72 | 0.81% | - |
| Nov 4, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.52 | 1.64% | - |
| Nov 3, 2025 | 24.20 | 24.40 | 23.60 | 24.40 | 24.13 | 0.83% | - |
| Oct 31, 2025 | 23.40 | 24.40 | 23.40 | 24.20 | 23.93 | 3.42% | - |
| Oct 30, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.14 | - | - |
| Oct 29, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.14 | -1.68% | - |
| Oct 28, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.53 | -0.83% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.73 | -1.64% | - |