Cognor Holding S.A. (WSE:COG)
Poland · Delayed Price · Currency is PLN 6.59
-0.08 (-1.20%)
Aug 29, 2025, 4:41 PM CET
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.65 | 6.71 | 6.50 | 6.57 | 6.57 | -1.57% | 14,215 |
| Aug 28, 2025 | 6.67 | 6.74 | 6.60 | 6.67 | 6.67 | -1.04% | 13,732 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.63 | 6.74 | 6.74 | -0.15% | 15,701 |
| Aug 26, 2025 | 6.71 | 6.75 | 6.65 | 6.75 | 6.75 | 0.60% | 13,838 |
| Aug 25, 2025 | 6.75 | 6.75 | 6.63 | 6.71 | 6.71 | -0.59% | 42,700 |
| Aug 22, 2025 | 6.81 | 6.81 | 6.65 | 6.75 | 6.75 | -0.88% | 27,428 |
| Aug 21, 2025 | 6.80 | 6.83 | 6.70 | 6.81 | 6.81 | 0.29% | 32,479 |
| Aug 20, 2025 | 6.70 | 6.80 | 6.67 | 6.79 | 6.79 | 0.59% | 21,687 |
| Aug 19, 2025 | 6.70 | 6.75 | 6.67 | 6.75 | 6.75 | 0.75% | 17,200 |
| Aug 18, 2025 | 6.81 | 6.90 | 6.62 | 6.70 | 6.70 | -2.90% | 167,920 |
| Aug 14, 2025 | 6.83 | 6.90 | 6.82 | 6.90 | 6.90 | - | 64,786 |
| Aug 13, 2025 | 6.91 | 6.92 | 6.81 | 6.90 | 6.90 | -0.14% | 106,366 |
| Aug 12, 2025 | 6.90 | 6.93 | 6.79 | 6.91 | 6.91 | - | 31,655 |
| Aug 11, 2025 | 6.96 | 6.96 | 6.63 | 6.91 | 6.91 | -0.86% | 47,543 |
| Aug 8, 2025 | 6.90 | 6.99 | 6.80 | 6.97 | 6.97 | 1.01% | 44,688 |
| Aug 7, 2025 | 6.70 | 6.90 | 6.68 | 6.90 | 6.90 | 1.92% | 25,116 |
| Aug 6, 2025 | 6.60 | 6.80 | 6.60 | 6.77 | 6.77 | 2.58% | 42,855 |
| Aug 5, 2025 | 6.98 | 7.00 | 6.13 | 6.60 | 6.60 | -5.31% | 426,617 |
| Aug 4, 2025 | 6.91 | 6.97 | 6.85 | 6.97 | 6.97 | 0.87% | 23,955 |
| Aug 1, 2025 | 6.99 | 6.99 | 6.85 | 6.91 | 6.91 | -1.29% | 32,143 |
| Jul 31, 2025 | 7.03 | 7.06 | 6.98 | 7.00 | 7.00 | -0.57% | 25,397 |
| Jul 30, 2025 | 7.10 | 7.17 | 7.00 | 7.04 | 7.04 | -1.54% | 57,239 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.07 | 7.15 | 7.15 | -2.19% | 69,786 |
| Jul 28, 2025 | 7.45 | 7.45 | 7.25 | 7.31 | 7.31 | 0.83% | 20,768 |
| Jul 25, 2025 | 7.33 | 7.37 | 7.25 | 7.25 | 7.25 | -1.23% | 52,130 |
| Jul 24, 2025 | 7.35 | 7.40 | 7.31 | 7.34 | 7.34 | -0.54% | 14,686 |
| Jul 23, 2025 | 7.46 | 7.46 | 7.35 | 7.38 | 7.38 | -1.07% | 19,006 |
| Jul 22, 2025 | 7.48 | 7.48 | 7.33 | 7.46 | 7.46 | -0.27% | 34,164 |
| Jul 21, 2025 | 7.41 | 7.51 | 7.41 | 7.48 | 7.48 | 0.54% | 40,547 |
| Jul 18, 2025 | 7.37 | 7.75 | 7.29 | 7.44 | 7.44 | 0.27% | 98,595 |
| Jul 17, 2025 | 7.46 | 7.46 | 7.33 | 7.42 | 7.42 | -0.54% | 31,408 |
| Jul 16, 2025 | 7.42 | 7.46 | 7.41 | 7.46 | 7.46 | - | 15,636 |
| Jul 15, 2025 | 7.48 | 7.57 | 7.40 | 7.46 | 7.46 | -0.27% | 22,372 |
| Jul 14, 2025 | 7.57 | 7.57 | 7.42 | 7.48 | 7.48 | -1.19% | 53,406 |
| Jul 11, 2025 | 7.58 | 7.58 | 7.45 | 7.57 | 7.57 | - | 20,947 |
| Jul 10, 2025 | 7.50 | 7.57 | 7.45 | 7.57 | 7.57 | 0.93% | 18,229 |
| Jul 9, 2025 | 7.51 | 7.52 | 7.43 | 7.50 | 7.50 | -0.13% | 35,951 |
| Jul 8, 2025 | 7.59 | 7.59 | 7.35 | 7.51 | 7.51 | -1.05% | 37,622 |
| Jul 7, 2025 | 7.58 | 7.60 | 7.46 | 7.59 | 7.59 | 0.13% | 46,982 |
| Jul 4, 2025 | 7.58 | 7.58 | 7.40 | 7.58 | 7.58 | - | 23,819 |
| Jul 3, 2025 | 7.48 | 7.58 | 7.33 | 7.58 | 7.58 | 1.20% | 21,340 |
| Jul 2, 2025 | 7.41 | 7.57 | 7.35 | 7.49 | 7.49 | -0.13% | 34,157 |
| Jul 1, 2025 | 7.58 | 7.58 | 7.37 | 7.50 | 7.50 | -1.06% | 32,795 |
| Jun 30, 2025 | 7.48 | 7.60 | 7.35 | 7.58 | 7.58 | 1.61% | 38,747 |
| Jun 27, 2025 | 7.39 | 7.46 | 7.32 | 7.46 | 7.46 | 1.08% | 30,313 |
| Jun 26, 2025 | 7.21 | 7.38 | 7.05 | 7.38 | 7.38 | 1.23% | 38,558 |
| Jun 25, 2025 | 7.29 | 7.29 | 7.16 | 7.29 | 7.29 | - | 40,610 |
| Jun 24, 2025 | 7.21 | 7.29 | 7.14 | 7.29 | 7.29 | 1.11% | 29,363 |
| Jun 23, 2025 | 7.03 | 7.32 | 7.01 | 7.21 | 7.21 | 2.56% | 26,114 |
| Jun 20, 2025 | 7.30 | 7.34 | 7.03 | 7.03 | 7.03 | -3.57% | 63,877 |