Cognor Holding S.A. (WSE:COG)
Poland · Delayed Price · Currency is PLN 6.39
-0.08 (-1.31%)
Jun 1, 2026, 10:00 AM CET
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.15 | 6.49 | 6.09 | 6.47 | 6.47 | 6.07% | 1,477,076 |
| May 28, 2026 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 267,063 |
| May 27, 2026 | 6.20 | 6.29 | 5.98 | 6.00 | 6.00 | -2.12% | 637,220 |
| May 26, 2026 | 6.01 | 6.34 | 5.89 | 6.13 | 6.13 | 2.00% | 836,704 |
| May 25, 2026 | 6.05 | 6.17 | 6.00 | 6.01 | 6.01 | 1.09% | 765,388 |
| May 22, 2026 | 6.14 | 6.14 | 5.87 | 5.95 | 5.95 | -1.41% | 461,407 |
| May 21, 2026 | 5.85 | 6.07 | 5.69 | 6.03 | 6.03 | 3.61% | 825,415 |
| May 20, 2026 | 5.97 | 5.98 | 5.76 | 5.82 | 5.82 | -0.51% | 814,283 |
| May 19, 2026 | 5.66 | 6.20 | 5.55 | 5.85 | 5.85 | 4.09% | 2,757,259 |
| May 18, 2026 | 5.24 | 5.66 | 5.15 | 5.62 | 5.62 | 12.49% | 2,616,552 |
| May 15, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | -0.77% | 151,600 |
| May 14, 2026 | 5.15 | 5.15 | 4.98 | 5.04 | 5.04 | -2.04% | 181,276 |
| May 13, 2026 | 5.00 | 5.17 | 4.89 | 5.14 | 5.14 | 5.54% | 186,168 |
| May 12, 2026 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | -2.52% | 255,479 |
| May 11, 2026 | 5.10 | 5.10 | 4.91 | 5.00 | 5.00 | -1.46% | 200,317 |
| May 8, 2026 | 5.10 | 5.11 | 5.01 | 5.07 | 5.07 | -0.59% | 156,006 |
| May 7, 2026 | 5.15 | 5.19 | 5.04 | 5.10 | 5.10 | - | 225,119 |
| May 6, 2026 | 4.99 | 5.19 | 4.98 | 5.10 | 5.10 | 4.08% | 304,361 |
| May 5, 2026 | 4.89 | 4.99 | 4.83 | 4.90 | 4.90 | 1.03% | 160,893 |
| May 4, 2026 | 4.98 | 4.98 | 4.74 | 4.85 | 4.85 | -4.81% | 727,240 |
| Apr 30, 2026 | 5.17 | 5.21 | 5.03 | 5.10 | 5.10 | -1.83% | 284,907 |
| Apr 29, 2026 | 5.18 | 5.24 | 5.10 | 5.19 | 5.19 | 0.39% | 136,989 |
| Apr 28, 2026 | 5.20 | 5.27 | 5.05 | 5.17 | 5.17 | -1.90% | 357,737 |
| Apr 27, 2026 | 5.20 | 5.35 | 5.15 | 5.27 | 5.27 | 2.33% | 295,671 |
| Apr 24, 2026 | 5.15 | 5.23 | 5.07 | 5.15 | 5.15 | 0.49% | 180,903 |
| Apr 23, 2026 | 5.25 | 5.25 | 5.07 | 5.13 | 5.13 | -2.94% | 387,240 |
| Apr 22, 2026 | 5.41 | 5.44 | 5.25 | 5.28 | 5.28 | -2.40% | 269,025 |
| Apr 21, 2026 | 5.51 | 5.51 | 5.38 | 5.41 | 5.41 | -0.82% | 260,677 |
| Apr 20, 2026 | 5.55 | 5.55 | 5.35 | 5.46 | 5.46 | -1.36% | 406,465 |
| Apr 17, 2026 | 5.34 | 5.54 | 5.33 | 5.53 | 5.53 | 3.95% | 876,855 |
| Apr 16, 2026 | 5.41 | 5.52 | 5.23 | 5.32 | 5.32 | -0.65% | 405,062 |
| Apr 15, 2026 | 5.24 | 5.58 | 5.24 | 5.36 | 5.36 | 2.49% | 1,807,915 |
| Apr 14, 2026 | 4.90 | 5.36 | 4.89 | 5.23 | 5.23 | 6.68% | 1,249,800 |
| Apr 13, 2026 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | -2.14% | 217,112 |
| Apr 10, 2026 | 4.95 | 5.06 | 4.85 | 5.01 | 5.01 | 1.32% | 467,260 |
| Apr 9, 2026 | 4.87 | 4.95 | 4.80 | 4.94 | 4.94 | 1.48% | 129,813 |
| Apr 8, 2026 | 4.81 | 4.91 | 4.72 | 4.87 | 4.87 | 2.48% | 172,831 |
| Apr 7, 2026 | 4.75 | 4.87 | 4.70 | 4.75 | 4.75 | 0.04% | 249,797 |
| Apr 2, 2026 | 4.74 | 4.75 | 4.63 | 4.75 | 4.75 | 0.30% | 164,746 |
| Apr 1, 2026 | 4.64 | 4.75 | 4.62 | 4.73 | 4.73 | 3.82% | 227,598 |
| Mar 31, 2026 | 4.47 | 4.59 | 4.47 | 4.56 | 4.56 | 2.47% | 128,246 |
| Mar 30, 2026 | 4.40 | 4.50 | 4.30 | 4.45 | 4.45 | -1.11% | 300,627 |
| Mar 27, 2026 | 4.74 | 4.74 | 4.35 | 4.50 | 4.50 | -5.14% | 995,713 |
| Mar 26, 2026 | 4.76 | 4.82 | 4.70 | 4.74 | 4.74 | -1.41% | 306,199 |
| Mar 25, 2026 | 4.76 | 4.89 | 4.76 | 4.81 | 4.81 | -0.87% | 170,676 |
| Mar 24, 2026 | 4.81 | 4.87 | 4.73 | 4.85 | 4.85 | 1.38% | 72,247 |
| Mar 23, 2026 | 4.77 | 4.90 | 4.70 | 4.79 | 4.79 | -2.68% | 505,636 |
| Mar 20, 2026 | 4.88 | 4.94 | 4.77 | 4.92 | 4.92 | 1.28% | 444,381 |
| Mar 19, 2026 | 4.93 | 4.97 | 4.76 | 4.86 | 4.86 | -2.14% | 350,670 |
| Mar 18, 2026 | 5.01 | 5.19 | 4.93 | 4.96 | 4.96 | -0.92% | 545,070 |