Cognor Holding S.A. (WSE:COG)
Poland · Delayed Price · Currency is PLN 6.43
-0.15 (-2.21%)
Jul 31, 2026, 5:00 PM CET
Cognor Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 5.94 | 6.12 | 5.85 | 6.12 | 6.12 | 4.62% | 323,725 |
| Jul 1, 2026 | 5.66 | 5.95 | 5.60 | 5.85 | 5.85 | 3.45% | 500,595 |
| Jun 30, 2026 | 5.79 | 5.84 | 5.65 | 5.65 | 5.65 | -2.59% | 219,231 |
| Jun 29, 2026 | 5.86 | 5.96 | 5.75 | 5.80 | 5.80 | -0.77% | 183,018 |
| Jun 26, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | -0.93% | 139,417 |
| Jun 25, 2026 | 5.90 | 5.98 | 5.85 | 5.90 | 5.90 | 0.60% | 153,340 |
| Jun 24, 2026 | 5.97 | 5.97 | 5.81 | 5.87 | 5.87 | -1.35% | 141,583 |
| Jun 23, 2026 | 5.90 | 5.95 | 5.81 | 5.95 | 5.95 | 0.42% | 181,643 |
| Jun 22, 2026 | 6.05 | 6.10 | 5.91 | 5.92 | 5.92 | -2.95% | 169,780 |
| Jun 19, 2026 | 6.04 | 6.17 | 6.04 | 6.10 | 6.10 | 1.08% | 133,626 |
| Jun 18, 2026 | 6.00 | 6.10 | 5.91 | 6.04 | 6.04 | 0.58% | 371,468 |
| Jun 17, 2026 | 6.17 | 6.17 | 5.90 | 6.00 | 6.00 | -2.76% | 499,282 |
| Jun 16, 2026 | 6.08 | 6.28 | 6.03 | 6.17 | 6.17 | 1.56% | 341,676 |
| Jun 15, 2026 | 6.34 | 6.38 | 6.07 | 6.08 | 6.08 | -4.18% | 529,763 |
| Jun 12, 2026 | 6.59 | 6.70 | 6.10 | 6.34 | 6.34 | -0.94% | 590,987 |
| Jun 11, 2026 | 6.43 | 6.56 | 6.30 | 6.40 | 6.40 | -1.54% | 220,802 |
| Jun 10, 2026 | 6.55 | 6.55 | 6.30 | 6.50 | 6.50 | -0.91% | 426,975 |
| Jun 9, 2026 | 6.73 | 6.81 | 6.56 | 6.56 | 6.56 | -2.09% | 227,808 |
| Jun 8, 2026 | 6.80 | 6.80 | 6.54 | 6.70 | 6.70 | -2.62% | 634,986 |
| Jun 5, 2026 | 7.10 | 7.15 | 6.81 | 6.88 | 6.88 | -2.82% | 983,852 |
| Jun 3, 2026 | 6.86 | 7.10 | 6.86 | 7.08 | 7.08 | 3.36% | 1,112,611 |
| Jun 2, 2026 | 6.32 | 7.20 | 6.26 | 6.85 | 6.85 | 8.73% | 2,225,376 |
| Jun 1, 2026 | 6.70 | 6.72 | 6.25 | 6.30 | 6.30 | -2.63% | 1,191,227 |
| 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 |