CompuGroup Medical SE & Co. KGaA (VIE:COP2)
Austria · Delayed Price · Currency is EUR 25.02
+0.52 (2.12%)
At close: Dec 23, 2025
VIE:COP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 25.44 | 25.78 | 25.44 | 25.58 | 25.58 | 0.47% | 10 |
| Jan 13, 2026 | 25.44 | 25.46 | 25.44 | 25.46 | 25.46 | - | - |
| Jan 12, 2026 | 25.44 | 25.48 | 25.44 | 25.46 | 25.46 | 0.16% | - |
| Jan 9, 2026 | 25.18 | 25.44 | 25.18 | 25.42 | 25.42 | 1.19% | 200 |
| Jan 8, 2026 | 24.76 | 25.12 | 24.72 | 25.12 | 25.12 | 1.45% | - |
| Jan 7, 2026 | 24.76 | 24.98 | 24.76 | 24.76 | 24.76 | - | - |
| Jan 6, 2026 | 24.76 | 24.82 | 24.76 | 24.76 | 24.76 | -1.75% | - |
| Jan 5, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.56% | - |
| Jan 2, 2026 | 24.76 | 25.20 | 24.76 | 25.06 | 25.06 | -0.71% | 28 |
| Dec 30, 2025 | 25.04 | 25.30 | 25.04 | 25.24 | 25.24 | 0.80% | 600 |
| Dec 29, 2025 | 25.04 | 25.06 | 24.98 | 25.04 | 25.04 | 0.08% | 100 |
| Dec 23, 2025 | 24.92 | 25.04 | 24.92 | 25.02 | 25.02 | 2.12% | - |
| Dec 22, 2025 | 25.04 | 25.04 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Dec 19, 2025 | 24.94 | 24.94 | 24.68 | 24.90 | 24.90 | 0.08% | 520 |
| Dec 18, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | - | - |
| Dec 17, 2025 | 25.06 | 25.06 | 24.88 | 24.88 | 24.88 | -0.96% | - |
| Dec 16, 2025 | 25.06 | 25.14 | 25.06 | 25.12 | 25.12 | 0.40% | - |
| Dec 15, 2025 | 24.86 | 25.14 | 24.66 | 25.02 | 25.02 | 0.64% | 1,500 |
| Dec 12, 2025 | 24.80 | 24.86 | 24.80 | 24.86 | 24.86 | 0.24% | - |
| Dec 11, 2025 | 24.36 | 24.80 | 24.36 | 24.80 | 24.80 | 1.39% | - |
| Dec 10, 2025 | 24.08 | 24.46 | 24.08 | 24.46 | 24.46 | 0.82% | 308 |
| Dec 9, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | - |
| Dec 8, 2025 | 24.46 | 24.46 | 24.26 | 24.26 | 24.26 | -0.82% | - |
| Dec 5, 2025 | 24.36 | 24.46 | 24.36 | 24.46 | 24.46 | 0.82% | - |
| Dec 4, 2025 | 24.24 | 24.36 | 24.24 | 24.26 | 24.26 | -0.57% | - |
| Dec 3, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | - | - |
| Dec 2, 2025 | 24.44 | 24.44 | 24.38 | 24.40 | 24.40 | 0.16% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.36 | 24.36 | 24.36 | -0.16% | - |
| Nov 28, 2025 | 24.08 | 24.56 | 24.08 | 24.40 | 24.40 | 0.58% | - |
| Nov 27, 2025 | 24.08 | 24.26 | 24.02 | 24.26 | 24.26 | - | - |
| Nov 26, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | - |
| Nov 25, 2025 | 24.34 | 24.40 | 24.26 | 24.26 | 24.26 | -0.98% | - |
| Nov 24, 2025 | 24.26 | 24.50 | 23.80 | 24.50 | 24.50 | 1.74% | 60 |
| Nov 21, 2025 | 24.10 | 24.12 | 24.08 | 24.08 | 24.08 | -1.07% | - |
| Nov 20, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.00% | - |
| Nov 19, 2025 | 24.10 | 24.10 | 24.08 | 24.10 | 24.10 | 0.58% | - |
| Nov 18, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.96 | -0.33% | - |
| Nov 17, 2025 | 23.88 | 24.36 | 23.88 | 24.04 | 24.04 | 0.67% | 30 |
| Nov 14, 2025 | 23.90 | 24.00 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 13, 2025 | 23.94 | 23.94 | 23.78 | 23.88 | 23.88 | -1.24% | - |
| Nov 12, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.08% | - |
| Nov 11, 2025 | 23.92 | 24.18 | 23.92 | 24.16 | 24.16 | - | - |
| Nov 10, 2025 | 24.40 | 24.42 | 24.16 | 24.16 | 24.16 | -2.42% | - |
| Nov 7, 2025 | 23.80 | 24.76 | 23.80 | 24.76 | 24.76 | 2.06% | - |
| Nov 6, 2025 | 24.30 | 24.30 | 24.26 | 24.26 | 24.26 | -0.98% | - |
| Nov 5, 2025 | 24.80 | 24.82 | 24.50 | 24.50 | 24.50 | -1.69% | - |
| Nov 4, 2025 | 24.94 | 24.94 | 24.92 | 24.92 | 24.92 | - | - |
| Nov 3, 2025 | 24.66 | 24.92 | 24.66 | 24.92 | 24.92 | 0.89% | - |
| Oct 31, 2025 | 24.66 | 24.70 | 24.66 | 24.70 | 24.70 | 0.41% | - |
| Oct 30, 2025 | 24.46 | 24.60 | 24.46 | 24.60 | 24.60 | -0.40% | 120 |