CompuGroup Medical SE & Co. KGaA (VIE:COP2)
Austria · Delayed Price · Currency is EUR 26.78
+0.16 (0.60%)
At close: Feb 2, 2026
VIE:COP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 26.76 | 26.82 | 26.76 | 26.82 | 26.82 | 0.15% | - |
| Feb 2, 2026 | 26.76 | 26.78 | 26.76 | 26.78 | 26.78 | 0.60% | - |
| Jan 30, 2026 | 26.76 | 26.76 | 26.62 | 26.62 | 26.62 | -0.60% | - |
| Jan 29, 2026 | 27.10 | 27.10 | 26.76 | 26.78 | 26.78 | -1.90% | 10 |
| Jan 28, 2026 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 0.74% | - |
| Jan 27, 2026 | 27.08 | 27.30 | 26.92 | 27.10 | 27.10 | 1.50% | - |
| Jan 26, 2026 | 26.62 | 26.70 | 26.62 | 26.70 | 26.70 | 0.38% | - |
| Jan 23, 2026 | 26.96 | 26.96 | 26.60 | 26.60 | 26.60 | -0.08% | - |
| Jan 22, 2026 | 26.96 | 26.96 | 26.62 | 26.62 | 26.62 | -0.45% | - |
| Jan 21, 2026 | 26.76 | 26.76 | 26.72 | 26.74 | 26.74 | -0.89% | - |
| Jan 20, 2026 | 27.20 | 27.20 | 26.98 | 26.98 | 26.98 | -0.52% | - |
| Jan 19, 2026 | 27.00 | 27.20 | 26.94 | 27.12 | 27.12 | 1.65% | 400 |
| Jan 16, 2026 | 27.14 | 27.14 | 26.62 | 26.68 | 26.68 | -1.26% | - |
| Jan 15, 2026 | 25.92 | 27.50 | 25.92 | 27.02 | 27.02 | 5.63% | 96 |
| 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% | - |