Cofle S.p.A. (FRA:Y9A)
Germany · Delayed Price · Currency is EUR 1.540
-0.170 (-9.94%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:Y9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -9.94% | - |
| Oct 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Oct 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 20, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Oct 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Oct 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Oct 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Oct 13, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Oct 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 9, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -4.12% | - |
| Oct 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Oct 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Oct 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 1, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 14.20% | - |
| Sep 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.93% | - |
| Sep 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 28, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.72% | - |
| Sep 25, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.93% | - |
| Sep 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | - |
| Sep 23, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | - |
| Sep 22, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 7.44% | - |
| Sep 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.21% | - |
| Sep 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.26% | - |
| Sep 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | - |
| Sep 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Sep 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.40% | - |
| Sep 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.80% | - |
| Sep 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 9, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 0.90% | - |
| Sep 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.56% | - |
| Sep 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Sep 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.44% | - |
| Sep 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Sep 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.23% | - |
| Aug 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Aug 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Aug 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| Aug 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.09% | - |
| Aug 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.09% | - |
| Aug 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Aug 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Aug 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.62% | - |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.97% | - |