Cognor Holding S.A. (WSE:COG)
Poland · Delayed Price · Currency is PLN 5.42
+0.21 (3.93%)
At close: Jan 16, 2026
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.28 | 5.54 | 5.23 | 5.42 | 5.42 | 3.93% | 1,804,104 |
| Jan 15, 2026 | 5.16 | 5.34 | 5.13 | 5.22 | 5.22 | 2.36% | 1,090,204 |
| Jan 14, 2026 | 5.04 | 5.17 | 4.97 | 5.10 | 5.10 | 1.29% | 870,270 |
| Jan 13, 2026 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | -0.20% | 245,891 |
| Jan 12, 2026 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | 0.20% | 484,454 |
| Jan 9, 2026 | 5.03 | 5.04 | 4.98 | 5.03 | 5.03 | 0.10% | 301,375 |
| Jan 8, 2026 | 5.13 | 5.13 | 4.98 | 5.03 | 5.03 | -1.86% | 381,981 |
| Jan 7, 2026 | 5.12 | 5.16 | 5.10 | 5.12 | 5.12 | 0.20% | 559,373 |
| Jan 5, 2026 | 5.17 | 5.17 | 5.09 | 5.11 | 5.11 | -0.20% | 470,269 |
| Jan 2, 2026 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | - | 794,208 |
| Dec 30, 2025 | 5.30 | 5.32 | 5.12 | 5.12 | 5.12 | -2.29% | 432,914 |
| Dec 29, 2025 | 5.10 | 5.29 | 5.10 | 5.24 | 5.24 | 3.05% | 1,062,212 |
| Dec 23, 2025 | 4.88 | 5.09 | 4.79 | 5.09 | 5.09 | 4.46% | 928,170 |
| Dec 22, 2025 | 4.80 | 4.88 | 4.63 | 4.87 | 4.87 | 3.97% | 669,011 |
| Dec 19, 2025 | 4.74 | 4.88 | 4.66 | 4.68 | 4.68 | -1.18% | 726,786 |
| Dec 18, 2025 | 4.86 | 4.88 | 4.72 | 4.74 | 4.74 | -2.43% | 355,110 |
| Dec 17, 2025 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | -0.90% | 288,119 |
| Dec 16, 2025 | 5.03 | 5.03 | 4.85 | 4.90 | 4.90 | -2.00% | 501,054 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | - | 448,310 |
| Dec 12, 2025 | 5.09 | 5.18 | 4.99 | 5.00 | 5.00 | 0.40% | 609,326 |
| Dec 11, 2025 | 5.07 | 5.07 | 4.94 | 4.98 | 4.98 | -0.60% | 160,994 |
| Dec 10, 2025 | 4.96 | 5.12 | 4.94 | 5.01 | 5.01 | 1.21% | 539,646 |
| Dec 9, 2025 | 4.80 | 4.96 | 4.72 | 4.95 | 4.95 | 3.34% | 394,045 |
| Dec 8, 2025 | 4.85 | 4.97 | 4.76 | 4.79 | 4.79 | -1.44% | 664,602 |
| Dec 5, 2025 | 5.00 | 5.00 | 4.81 | 4.86 | 4.86 | -2.80% | 738,676 |
| Dec 4, 2025 | 5.07 | 5.12 | 4.97 | 5.00 | 5.00 | -1.57% | 768,616 |
| Dec 3, 2025 | 5.22 | 5.23 | 5.05 | 5.08 | 5.08 | -2.40% | 374,174 |
| Dec 2, 2025 | 5.29 | 5.34 | 5.13 | 5.21 | 5.21 | -1.79% | 410,179 |
| Dec 1, 2025 | 5.42 | 5.44 | 5.26 | 5.30 | 5.30 | -1.85% | 293,489 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.32 | 5.40 | 5.40 | 0.93% | 238,819 |
| Nov 27, 2025 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 1.33% | 657,767 |
| Nov 26, 2025 | 5.34 | 5.36 | 5.27 | 5.28 | 5.28 | -0.75% | 470,676 |
| Nov 25, 2025 | 5.55 | 5.66 | 5.23 | 5.32 | 5.32 | -3.27% | 2,263,952 |
| Nov 24, 2025 | 5.49 | 5.55 | 5.36 | 5.50 | 5.50 | 3.58% | 1,647,270 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.18 | 5.31 | 5.31 | -20.51% | 6,912,852 |
| Nov 20, 2025 | 6.60 | 6.71 | 6.46 | 6.68 | 6.68 | 3.25% | 235,823 |
| Nov 19, 2025 | 6.49 | 6.69 | 6.41 | 6.47 | 6.47 | -0.61% | 231,859 |
| Nov 18, 2025 | 6.28 | 6.53 | 6.28 | 6.51 | 6.51 | 1.72% | 130,078 |
| Nov 17, 2025 | 6.38 | 6.44 | 6.24 | 6.40 | 6.40 | - | 211,360 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.25 | 6.40 | 6.40 | -0.78% | 76,375 |
| Nov 13, 2025 | 6.46 | 6.50 | 6.35 | 6.45 | 6.45 | 0.31% | 61,356 |
| Nov 12, 2025 | 6.40 | 6.43 | 6.34 | 6.43 | 6.43 | -1.08% | 216,118 |
| Nov 10, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | 0.15% | 58,789 |
| Nov 7, 2025 | 6.69 | 6.69 | 6.47 | 6.49 | 6.49 | -2.77% | 134,784 |
| Nov 6, 2025 | 6.69 | 6.72 | 6.56 | 6.68 | 6.68 | 0.23% | 86,681 |
| Nov 5, 2025 | 6.64 | 6.69 | 6.55 | 6.66 | 6.66 | 0.30% | 172,315 |
| Nov 4, 2025 | 6.69 | 6.70 | 6.56 | 6.64 | 6.64 | -0.75% | 107,789 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.53 | 6.69 | 6.69 | 1.36% | 178,863 |
| Oct 31, 2025 | 6.55 | 6.69 | 6.51 | 6.60 | 6.60 | 0.76% | 153,483 |
| Oct 30, 2025 | 6.54 | 6.70 | 6.50 | 6.55 | 6.55 | 0.23% | 153,238 |