Cofinimmo SA (LON:0J3X)
London · Delayed Price · Currency is GBP · Price in EUR 76.85
-0.49 (-0.64%)
At close: Aug 7, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 76.78 | 77.35 | 76.45 | 76.85 | 76.85 | -0.64% | 98 |
| Aug 6, 2025 | 77.30 | 77.73 | 77.34 | 77.34 | 77.34 | 0.12% | 15,293 |
| Aug 5, 2025 | 77.20 | 77.25 | 76.75 | 77.25 | 77.25 | 0.47% | 3,024 |
| Aug 4, 2025 | 75.53 | 77.10 | 76.40 | 76.89 | 76.89 | 1.10% | 18,496 |
| Aug 1, 2025 | 76.00 | 76.05 | 75.30 | 76.05 | 76.05 | -0.20% | 3 |
| Jul 31, 2025 | 75.20 | 76.20 | 75.30 | 76.20 | 76.20 | 1.60% | 5 |
| Jul 30, 2025 | 74.68 | 75.50 | 74.85 | 75.00 | 75.00 | 0.40% | 198 |
| Jul 29, 2025 | 75.45 | 75.10 | 74.70 | 74.70 | 74.70 | -1.19% | 952 |
| Jul 28, 2025 | 76.53 | 76.80 | 75.60 | 75.60 | 75.60 | -0.13% | 2,309 |
| Jul 25, 2025 | 75.15 | 75.70 | 75.70 | 75.70 | 75.70 | -0.33% | 3 |
| Jul 24, 2025 | 76.20 | 75.95 | 75.75 | 75.95 | 75.95 | -0.61% | 1,002 |
| Jul 23, 2025 | 75.93 | 76.85 | 76.38 | 76.41 | 76.41 | 0.15% | 6,015 |
| Jul 22, 2025 | 76.68 | 76.75 | 76.05 | 76.30 | 76.30 | -0.33% | 1,047 |
| Jul 21, 2025 | 75.15 | 76.60 | 75.85 | 76.55 | 76.55 | 1.12% | 5 |
| Jul 18, 2025 | 76.68 | 76.80 | 75.70 | 75.70 | 75.70 | -1.56% | 28 |
| Jul 17, 2025 | 76.10 | 76.90 | 76.65 | 76.90 | 76.90 | 0.63% | 10 |
| Jul 16, 2025 | 75.35 | 76.93 | 75.50 | 76.42 | 76.42 | 0.57% | 35,875 |
| Jul 15, 2025 | 76.00 | 76.95 | 75.99 | 75.99 | 75.99 | -0.73% | 10,003 |
| Jul 14, 2025 | 75.30 | 76.55 | 75.40 | 76.55 | 76.55 | 1.73% | 307 |
| Jul 11, 2025 | 75.93 | 75.85 | 75.25 | 75.25 | 75.25 | -0.53% | 2 |
| Jul 10, 2025 | 76.10 | 76.30 | 75.65 | 75.65 | 75.65 | 0.02% | 1 |
| Jul 9, 2025 | 75.25 | 75.95 | 75.63 | 75.63 | 75.63 | 0.02% | 137,343 |
| Jul 8, 2025 | 76.00 | 76.30 | 75.62 | 75.62 | 75.62 | -0.57% | 9,548 |
| Jul 7, 2025 | 76.30 | 76.60 | 76.00 | 76.05 | 76.05 | 0.07% | 3 |
| Jul 4, 2025 | 75.53 | 76.15 | 75.85 | 76.00 | 76.00 | -0.39% | 4 |
| Jul 3, 2025 | 74.88 | 76.30 | 76.00 | 76.30 | 76.30 | 0.33% | 207 |
| Jul 2, 2025 | 77.78 | 76.05 | 76.05 | 76.05 | 76.05 | -2.05% | 956 |
| Jul 1, 2025 | 77.25 | 77.90 | 77.45 | 77.64 | 77.64 | 0.42% | 16,184 |
| Jun 30, 2025 | 76.93 | 77.90 | 77.25 | 77.32 | 77.32 | 0.22% | 15,806 |
| Jun 27, 2025 | 77.00 | 77.16 | 76.95 | 77.15 | 77.15 | -0.47% | 15,002 |
| Jun 26, 2025 | 77.25 | 77.51 | 76.95 | 77.51 | 77.51 | -0.18% | 20,484 |
| Jun 25, 2025 | 77.93 | 78.30 | 76.70 | 77.65 | 77.65 | -0.88% | 190,447 |
| Jun 24, 2025 | 78.35 | 78.85 | 77.90 | 78.34 | 78.34 | -0.26% | 56,731 |
| Jun 23, 2025 | 76.10 | 78.60 | 77.10 | 78.55 | 78.55 | 1.45% | 867 |
| Jun 20, 2025 | 76.30 | 77.43 | 76.10 | 77.43 | 77.43 | 0.36% | 390 |
| Jun 19, 2025 | 75.58 | 77.15 | 77.15 | 77.15 | 77.15 | 1.30% | - |
| Jun 18, 2025 | 75.53 | 76.45 | 76.16 | 76.16 | 76.16 | 0.34% | 5,373 |
| Jun 17, 2025 | 75.00 | 75.90 | 75.50 | 75.90 | 75.90 | -0.37% | 5 |
| Jun 16, 2025 | 75.88 | 76.45 | 75.80 | 76.18 | 76.18 | -0.81% | 5,321 |
| Jun 13, 2025 | 77.05 | 77.10 | 76.60 | 76.80 | 76.80 | -1.22% | 98 |
| Jun 12, 2025 | 78.00 | 77.90 | 77.75 | 77.75 | 77.75 | -0.96% | 80 |
| Jun 11, 2025 | 76.68 | 78.90 | 78.35 | 78.50 | 78.50 | -0.57% | 358 |
| Jun 10, 2025 | 78.58 | 79.00 | 78.70 | 78.95 | 78.95 | 0.45% | 2 |
| Jun 9, 2025 | 77.10 | 78.70 | 77.55 | 78.60 | 78.60 | 1.22% | 788 |
| Jun 6, 2025 | 76.20 | 77.65 | 76.80 | 77.65 | 77.65 | 1.64% | 40 |
| Jun 5, 2025 | 75.93 | 77.05 | 76.30 | 76.40 | 76.40 | -0.84% | 671 |
| Jun 4, 2025 | 76.20 | 77.05 | 75.15 | 77.05 | 77.05 | -0.66% | 228,495 |
| Jun 3, 2025 | 76.78 | 77.90 | 76.63 | 77.56 | 77.56 | 2.35% | 77,098 |
| Jun 2, 2025 | 75.45 | 75.95 | 75.60 | 75.78 | 75.78 | -1.53% | 22,864 |
| May 30, 2025 | 76.68 | 77.05 | 76.25 | 76.96 | 76.96 | 0.51% | 69,751 |