Cognor Holding S.A. (WSE:COG)
Poland · Delayed Price · Currency is PLN 5.55
-0.20 (-3.48%)
Sep 10, 2026, 5:00 PM CET
Cognor Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.80 | 5.89 | 5.53 | 5.55 | 5.55 | -3.48% | 785,327 |
| Sep 9, 2026 | 5.80 | 5.89 | 5.69 | 5.75 | 5.75 | - | 414,747 |
| Sep 8, 2026 | 5.81 | 5.94 | 5.36 | 5.75 | 5.75 | -2.54% | 2,753,323 |
| Sep 7, 2026 | 5.71 | 5.96 | 5.71 | 5.90 | 5.90 | 3.33% | 353,722 |
| Sep 4, 2026 | 5.65 | 5.80 | 5.54 | 5.71 | 5.71 | 1.06% | 238,067 |
| Sep 3, 2026 | 5.79 | 5.79 | 5.54 | 5.65 | 5.65 | -1.40% | 449,313 |
| Sep 2, 2026 | 5.69 | 5.76 | 5.65 | 5.73 | 5.73 | 0.53% | 281,283 |
| Sep 1, 2026 | 5.79 | 5.99 | 5.64 | 5.70 | 5.70 | -0.87% | 1,100,909 |
| Aug 31, 2026 | 6.60 | 6.66 | 5.62 | 5.75 | 5.75 | -11.67% | 2,182,466 |
| Aug 28, 2026 | 6.40 | 6.55 | 6.38 | 6.51 | 6.51 | 1.40% | 258,224 |
| Aug 27, 2026 | 6.43 | 6.47 | 6.36 | 6.42 | 6.42 | - | 159,743 |
| Aug 26, 2026 | 6.41 | 6.46 | 6.28 | 6.42 | 6.42 | 0.16% | 173,429 |
| Aug 25, 2026 | 6.33 | 6.45 | 6.25 | 6.41 | 6.41 | 1.18% | 92,581 |
| Aug 24, 2026 | 6.48 | 6.50 | 6.26 | 6.34 | 6.34 | -1.48% | 192,764 |
| Aug 21, 2026 | 6.25 | 6.48 | 6.19 | 6.43 | 6.43 | 2.88% | 186,282 |
| Aug 20, 2026 | 6.30 | 6.44 | 6.13 | 6.25 | 6.25 | -0.79% | 185,426 |
| Aug 19, 2026 | 6.36 | 6.44 | 6.21 | 6.30 | 6.30 | -0.94% | 207,919 |
| Aug 18, 2026 | 6.45 | 6.46 | 6.33 | 6.36 | 6.36 | -0.78% | 137,550 |
| Aug 17, 2026 | 6.55 | 6.59 | 6.38 | 6.41 | 6.41 | -2.14% | 199,917 |
| Aug 14, 2026 | 6.63 | 6.65 | 6.48 | 6.55 | 6.55 | -0.91% | 295,976 |
| Aug 13, 2026 | 6.73 | 6.79 | 6.61 | 6.61 | 6.61 | -1.34% | 170,247 |
| Aug 12, 2026 | 6.70 | 6.74 | 6.61 | 6.70 | 6.70 | - | 168,464 |
| Aug 11, 2026 | 6.74 | 6.88 | 6.68 | 6.70 | 6.70 | -0.59% | 236,340 |
| Aug 10, 2026 | 6.45 | 6.75 | 6.43 | 6.74 | 6.74 | 4.66% | 308,918 |
| Aug 7, 2026 | 6.40 | 6.45 | 6.26 | 6.44 | 6.44 | 0.39% | 364,649 |
| Aug 6, 2026 | 6.41 | 6.44 | 6.32 | 6.42 | 6.42 | 0.47% | 166,850 |
| Aug 5, 2026 | 6.55 | 6.55 | 6.36 | 6.39 | 6.39 | -2.37% | 368,306 |
| Aug 4, 2026 | 6.35 | 6.63 | 6.29 | 6.54 | 6.54 | 2.35% | 378,505 |
| Aug 3, 2026 | 6.50 | 6.52 | 6.38 | 6.39 | 6.39 | -0.54% | 119,900 |
| Jul 31, 2026 | 6.55 | 6.55 | 6.35 | 6.43 | 6.43 | -2.21% | 205,217 |
| Jul 30, 2026 | 6.58 | 6.64 | 6.45 | 6.57 | 6.57 | -0.45% | 745,817 |
| Jul 29, 2026 | 6.30 | 6.77 | 6.26 | 6.60 | 6.60 | 4.76% | 913,340 |
| Jul 28, 2026 | 6.38 | 6.40 | 6.26 | 6.30 | 6.30 | -1.25% | 134,036 |
| Jul 27, 2026 | 6.43 | 6.55 | 6.32 | 6.38 | 6.38 | -0.31% | 251,903 |
| Jul 24, 2026 | 6.10 | 6.58 | 6.07 | 6.40 | 6.40 | 5.52% | 723,944 |
| Jul 23, 2026 | 5.95 | 6.12 | 5.91 | 6.07 | 6.07 | 1.76% | 180,804 |
| Jul 22, 2026 | 6.00 | 6.27 | 5.91 | 5.96 | 5.96 | -1.16% | 677,844 |
| Jul 21, 2026 | 5.91 | 6.06 | 5.81 | 6.03 | 6.03 | 3.08% | 176,323 |
| Jul 20, 2026 | 5.93 | 5.94 | 5.80 | 5.85 | 5.85 | -1.10% | 106,762 |
| Jul 17, 2026 | 5.80 | 5.94 | 5.63 | 5.92 | 5.92 | 2.34% | 294,349 |
| Jul 16, 2026 | 5.80 | 5.87 | 5.74 | 5.78 | 5.78 | -0.34% | 117,339 |
| Jul 15, 2026 | 5.76 | 5.99 | 5.71 | 5.80 | 5.80 | 0.78% | 253,310 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -2.13% | 154,524 |
| Jul 13, 2026 | 5.83 | 5.98 | 5.77 | 5.88 | 5.88 | 0.86% | 106,688 |
| Jul 10, 2026 | 5.95 | 5.98 | 5.82 | 5.83 | 5.83 | -1.19% | 165,371 |
| Jul 9, 2026 | 5.80 | 5.96 | 5.76 | 5.90 | 5.90 | 2.16% | 160,827 |
| Jul 8, 2026 | 5.85 | 5.89 | 5.66 | 5.78 | 5.78 | -0.60% | 220,129 |
| Jul 7, 2026 | 5.92 | 5.92 | 5.77 | 5.81 | 5.81 | -1.19% | 150,294 |
| Jul 6, 2026 | 5.98 | 6.01 | 5.84 | 5.88 | 5.88 | -1.67% | 141,282 |
| Jul 3, 2026 | 6.13 | 6.13 | 5.90 | 5.98 | 5.98 | -2.21% | 169,243 |