CompuGroup Medical SE & Co. KGaA (VIE:COP2)
Austria · Delayed Price · Currency is EUR 24.26
-0.14 (-0.57%)
At close: Dec 4, 2025
VIE:COP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 24.24 | 24.70 | 24.24 | 24.70 | 24.70 | 1.98% | 255 |
| Oct 28, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.22 | -0.66% | - |
| Oct 27, 2025 | 24.52 | 24.84 | 24.38 | 24.38 | 24.38 | -0.25% | - |
| Oct 24, 2025 | 24.26 | 24.44 | 24.26 | 24.44 | 24.44 | 0.41% | - |
| Oct 23, 2025 | 24.10 | 24.34 | 24.10 | 24.34 | 24.34 | 0.33% | - |
| Oct 22, 2025 | 23.98 | 24.26 | 23.96 | 24.26 | 24.26 | 0.66% | 260 |
| Oct 21, 2025 | 23.96 | 24.10 | 23.92 | 24.10 | 24.10 | 0.84% | - |
| Oct 20, 2025 | 23.72 | 23.90 | 23.72 | 23.90 | 23.90 | 0.34% | 57 |
| Oct 17, 2025 | 23.92 | 23.92 | 23.72 | 23.82 | 23.82 | - | - |
| Oct 16, 2025 | 23.60 | 23.84 | 23.60 | 23.82 | 23.82 | -0.42% | 145 |
| Oct 15, 2025 | 23.84 | 23.92 | 23.82 | 23.92 | 23.92 | 0.25% | - |
| Oct 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.50% | - |
| Oct 13, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - | - |
| Oct 10, 2025 | 24.18 | 24.18 | 23.92 | 23.98 | 23.98 | -0.99% | 60 |
| Oct 9, 2025 | 24.20 | 24.44 | 24.12 | 24.22 | 24.22 | - | 100 |
| Oct 8, 2025 | 24.26 | 24.26 | 23.98 | 24.22 | 24.22 | -0.16% | 65 |
| Oct 7, 2025 | 23.98 | 24.26 | 23.98 | 24.26 | 24.26 | -0.49% | 236 |
| Oct 6, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Oct 3, 2025 | 24.28 | 24.38 | 24.28 | 24.38 | 24.38 | 0.33% | - |
| Oct 2, 2025 | 24.24 | 24.30 | 24.24 | 24.30 | 24.30 | -0.25% | - |
| Oct 1, 2025 | 24.16 | 24.36 | 24.16 | 24.36 | 24.36 | -0.25% | - |
| Sep 30, 2025 | 24.30 | 24.42 | 24.30 | 24.42 | 24.42 | 0.49% | - |
| Sep 29, 2025 | 24.30 | 24.32 | 24.30 | 24.30 | 24.30 | 1.93% | - |
| Sep 26, 2025 | 24.10 | 24.10 | 23.84 | 23.84 | 23.84 | -1.16% | - |