Cognor Holding S.A. (WSE:COG)
Poland · Delayed Price · Currency is PLN 6.86
+0.36 (5.54%)
Oct 20, 2025, 2:42 PM CET
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.70 | 6.70 | 6.48 | 6.50 | 6.50 | -2.99% | 370,713 |
| Oct 16, 2025 | 6.90 | 6.93 | 6.69 | 6.70 | 6.70 | -1.47% | 143,693 |
| Oct 15, 2025 | 6.80 | 7.03 | 6.72 | 6.80 | 6.80 | 0.29% | 325,006 |
| Oct 14, 2025 | 7.10 | 7.10 | 6.67 | 6.78 | 6.78 | -5.31% | 311,749 |
| Oct 13, 2025 | 7.30 | 7.34 | 7.14 | 7.16 | 7.16 | -2.85% | 97,121 |
| Oct 10, 2025 | 7.30 | 7.52 | 7.22 | 7.37 | 7.37 | 0.96% | 60,461 |
| Oct 9, 2025 | 7.60 | 7.60 | 7.29 | 7.30 | 7.30 | -3.31% | 129,489 |
| Oct 8, 2025 | 8.06 | 8.15 | 7.42 | 7.55 | 7.55 | -5.63% | 304,429 |
| Oct 7, 2025 | 7.97 | 8.12 | 7.81 | 8.00 | 8.00 | 0.76% | 286,174 |
| Oct 6, 2025 | 7.40 | 8.03 | 7.40 | 7.94 | 7.94 | 8.03% | 1,192,616 |
| Oct 3, 2025 | 7.06 | 7.36 | 6.91 | 7.35 | 7.35 | 5.76% | 201,497 |
| Oct 2, 2025 | 6.80 | 7.08 | 6.80 | 6.95 | 6.95 | 2.21% | 349,462 |
| Oct 1, 2025 | 6.68 | 6.85 | 6.66 | 6.80 | 6.80 | 2.10% | 18,145 |
| Sep 30, 2025 | 6.72 | 6.82 | 6.65 | 6.66 | 6.66 | -2.49% | 13,392 |
| Sep 29, 2025 | 6.85 | 6.88 | 6.70 | 6.83 | 6.83 | -0.58% | 20,539 |
| Sep 26, 2025 | 6.62 | 6.88 | 6.60 | 6.87 | 6.87 | 3.00% | 60,617 |
| Sep 25, 2025 | 6.70 | 6.70 | 6.52 | 6.67 | 6.67 | -0.45% | 28,846 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 19,076 |
| Sep 23, 2025 | 6.74 | 6.74 | 6.64 | 6.70 | 6.70 | -0.59% | 18,819 |
| Sep 22, 2025 | 6.52 | 6.74 | 6.50 | 6.74 | 6.74 | 3.06% | 39,218 |
| Sep 19, 2025 | 6.70 | 6.80 | 6.54 | 6.54 | 6.54 | -2.82% | 101,906 |
| Sep 18, 2025 | 6.76 | 6.80 | 6.66 | 6.73 | 6.73 | -0.44% | 23,433 |
| Sep 17, 2025 | 6.85 | 6.85 | 6.75 | 6.76 | 6.76 | -1.31% | 13,667 |
| Sep 16, 2025 | 6.83 | 6.90 | 6.79 | 6.85 | 6.85 | 0.15% | 17,283 |
| Sep 15, 2025 | 6.81 | 6.92 | 6.78 | 6.84 | 6.84 | -0.29% | 12,158 |
| Sep 12, 2025 | 6.95 | 6.98 | 6.81 | 6.86 | 6.86 | -1.29% | 50,486 |
| Sep 11, 2025 | 6.87 | 6.98 | 6.83 | 6.95 | 6.95 | -0.57% | 30,014 |
| Sep 10, 2025 | 7.05 | 7.10 | 6.76 | 6.99 | 6.99 | -0.85% | 120,392 |
| Sep 9, 2025 | 7.12 | 7.12 | 6.97 | 7.05 | 7.05 | -0.70% | 103,561 |
| Sep 8, 2025 | 6.90 | 7.18 | 6.90 | 7.10 | 7.10 | 2.90% | 183,107 |
| Sep 5, 2025 | 6.58 | 6.96 | 6.57 | 6.90 | 6.90 | 5.18% | 63,799 |
| Sep 4, 2025 | 6.58 | 6.59 | 6.50 | 6.56 | 6.56 | -0.30% | 24,268 |
| Sep 3, 2025 | 6.60 | 6.62 | 6.51 | 6.58 | 6.58 | 0.15% | 18,740 |
| Sep 2, 2025 | 6.46 | 6.58 | 6.32 | 6.57 | 6.57 | 1.39% | 36,414 |
| Sep 1, 2025 | 6.53 | 6.63 | 6.46 | 6.48 | 6.48 | -2.26% | 19,754 |
| Aug 29, 2025 | 6.65 | 6.71 | 6.50 | 6.63 | 6.63 | -0.60% | 16,935 |
| 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 |