LON:COPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.06	58.45	57.84	58.13	-	0.90%	25,943
Sep 21, 2026	57.35	58.22	57.34	57.61	-	1.52%	87,950
Sep 18, 2026	56.46	56.85	56.46	56.75	-	0.25%	31,811
Sep 17, 2026	55.59	56.67	55.58	56.61	-	2.33%	35,926
Sep 16, 2026	55.11	55.48	55.10	55.32	-	1.17%	24,117
Sep 15, 2026	54.22	54.85	53.82	54.68	-	0.66%	39,689
Sep 14, 2026	55.01	55.18	54.05	54.32	-	-2.63%	74,510
Sep 11, 2026	56.04	56.05	55.25	55.79	-	0.38%	22,981
Sep 10, 2026	58.56	58.57	55.54	55.58	-	-4.24%	338,180
Sep 9, 2026	57.68	58.21	57.42	58.04	-	-0.39%	190,311
Sep 8, 2026	57.55	58.40	57.49	58.27	-	2.07%	91,887
Sep 7, 2026	56.85	57.22	56.75	57.09	-	0.48%	8,628
Sep 4, 2026	56.45	56.89	56.34	56.82	-	0.30%	74,315
Sep 3, 2026	55.93	56.73	55.90	56.65	-	0.80%	88,126
Sep 2, 2026	55.57	56.45	55.50	56.20	-	0.18%	23,795
Sep 1, 2026	56.98	57.07	55.83	56.10	-	-1.28%	94,032
Aug 28, 2026	57.01	57.32	56.66	56.83	-	0.25%	42,717
Aug 27, 2026	56.80	56.80	56.40	56.69	-	-0.60%	55,508
Aug 26, 2026	58.04	58.11	56.96	57.04	-	-1.03%	24,509
Aug 25, 2026	57.02	57.63	56.78	57.63	-	0.80%	24,690
Aug 24, 2026	56.80	57.29	56.65	57.17	-	0.72%	78,465
Aug 21, 2026	56.59	57.05	56.55	56.76	-	1.59%	25,972
Aug 20, 2026	55.86	55.98	55.26	55.87	-	-0.09%	34,637
Aug 19, 2026	55.70	55.95	55.30	55.92	-	0.06%	78,055
Aug 18, 2026	56.76	56.77	54.81	55.89	-	-1.89%	37,598
Aug 17, 2026	57.89	57.95	56.76	56.96	-	0.35%	16,967
Aug 14, 2026	56.75	57.11	56.61	56.76	-	-0.23%	7,716
Aug 13, 2026	56.39	57.18	55.97	56.89	-	-0.45%	111,477
Aug 12, 2026	57.44	57.73	57.15	57.15	-	0.09%	37,875
Aug 11, 2026	57.15	57.65	57.10	57.10	-	-0.07%	23,012
Aug 10, 2026	57.19	57.27	56.67	57.14	-	0.53%	130,349
Aug 7, 2026	58.09	58.17	56.77	56.84	-	-1.51%	42,992
Aug 6, 2026	57.69	59.07	57.69	57.71	-	0.10%	165,856
Aug 5, 2026	57.35	57.68	57.07	57.65	-	0.82%	104,017
Aug 4, 2026	56.73	57.54	56.73	57.18	-	2.13%	44,908
Aug 3, 2026	56.38	56.57	55.54	55.99	-	0.25%	18,869
Jul 31, 2026	55.90	56.18	55.39	55.85	-	0.54%	31,399
Jul 30, 2026	54.68	55.89	54.68	55.55	-	2.43%	78,704
Jul 29, 2026	54.54	54.61	54.09	54.23	-	-0.79%	12,935
Jul 28, 2026	54.55	54.66	54.20	54.66	-	-0.55%	19,041
Jul 27, 2026	54.70	55.11	54.69	54.96	-	0.49%	25,299
Jul 24, 2026	54.54	54.81	54.46	54.69	-	0.40%	76,865
Jul 23, 2026	55.92	55.92	54.43	54.47	-	-2.58%	87,931
Jul 22, 2026	55.87	56.14	55.81	55.91	-	-0.55%	190,185
Jul 21, 2026	55.64	56.22	55.63	56.22	-	3.12%	116,822
Jul 20, 2026	53.88	54.64	53.87	54.52	-	1.17%	29,113
Jul 17, 2026	53.54	53.90	53.29	53.89	-	-1.62%	21,771
Jul 16, 2026	55.03	55.03	54.56	54.78	-	0.08%	50,799
Jul 15, 2026	54.57	55.15	54.50	54.74	-	-0.35%	12,374
Jul 14, 2026	54.73	55.33	54.61	54.93	-	1.08%	48,012