Cognor Holding S.A. (WSE:COG)
Poland · Delayed Price · Currency is PLN 6.42
+0.17 (2.64%)
Aug 21, 2026, 2:23 PM CET
Cognor Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.25 | 6.29 | 6.19 | 6.25 | - | - | 33,699 |
| 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 |
| 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 |