Cognor Holding S.A. (WSE:COG)
Poland · Delayed Price · Currency is PLN 5.41
-0.05 (-0.82%)
Apr 21, 2026, 5:00 PM CET
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 4.82 | 5.02 | 4.75 | 5.01 | 5.01 | 4.33% | 253,250 |
| Mar 16, 2026 | 4.80 | 4.82 | 4.69 | 4.80 | 4.80 | 1.09% | 335,983 |
| Mar 13, 2026 | 4.80 | 4.83 | 4.73 | 4.75 | 4.75 | -1.66% | 216,434 |
| Mar 12, 2026 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | -0.41% | 118,088 |
| Mar 11, 2026 | 4.94 | 4.94 | 4.80 | 4.85 | 4.85 | -1.02% | 243,100 |
| Mar 10, 2026 | 4.80 | 4.94 | 4.80 | 4.90 | 4.90 | 2.17% | 203,525 |
| Mar 9, 2026 | 4.83 | 4.83 | 4.71 | 4.80 | 4.80 | -0.70% | 326,779 |
| Mar 6, 2026 | 4.95 | 4.95 | 4.78 | 4.83 | 4.83 | -1.43% | 373,176 |
| Mar 5, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -1.21% | 176,125 |
| Mar 4, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 1.43% | 213,665 |
| Mar 3, 2026 | 5.05 | 5.05 | 4.85 | 4.89 | 4.89 | -2.78% | 378,295 |
| Mar 2, 2026 | 5.00 | 5.07 | 4.94 | 5.03 | 5.03 | 0.20% | 295,932 |
| Feb 27, 2026 | 5.04 | 5.11 | 5.02 | 5.02 | 5.02 | -0.69% | 760,324 |
| Feb 26, 2026 | 5.07 | 5.12 | 5.01 | 5.06 | 5.06 | -0.10% | 274,237 |
| Feb 25, 2026 | 5.02 | 5.07 | 4.97 | 5.06 | 5.06 | 1.73% | 200,571 |
| Feb 24, 2026 | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | -0.82% | 307,476 |
| Feb 23, 2026 | 5.05 | 5.10 | 5.01 | 5.02 | 5.02 | -0.20% | 196,508 |
| Feb 20, 2026 | 5.19 | 5.20 | 5.01 | 5.03 | 5.03 | -3.18% | 352,516 |
| Feb 19, 2026 | 5.02 | 5.22 | 5.02 | 5.19 | 5.19 | 3.59% | 2,714,667 |
| Feb 18, 2026 | 5.01 | 5.07 | 4.98 | 5.01 | 5.01 | 1.13% | 406,636 |
| Feb 17, 2026 | 5.09 | 5.09 | 4.95 | 4.95 | 4.95 | -2.19% | 317,726 |
| Feb 16, 2026 | 4.89 | 5.14 | 4.83 | 5.07 | 5.07 | 5.26% | 867,731 |
| Feb 13, 2026 | 4.93 | 4.97 | 4.75 | 4.81 | 4.81 | -2.39% | 440,194 |
| Feb 12, 2026 | 4.88 | 4.96 | 4.83 | 4.93 | 4.93 | 2.28% | 209,496 |
| Feb 11, 2026 | 4.93 | 4.96 | 4.74 | 4.82 | 4.82 | -1.67% | 547,041 |
| Feb 10, 2026 | 4.93 | 4.99 | 4.90 | 4.90 | 4.90 | -0.20% | 180,308 |
| Feb 9, 2026 | 4.90 | 5.00 | 4.80 | 4.91 | 4.91 | 2.08% | 316,972 |
| Feb 6, 2026 | 4.74 | 4.93 | 4.69 | 4.81 | 4.81 | 1.52% | 518,273 |