Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.180 | 6.360 | 6.160 | 6.300 | 6.300 | 2,202 |
| 2026-10-16 | 6.540 | 6.540 | 6.220 | 6.280 | 6.280 | 1,390 |
| 2026-10-15 | 6.560 | 6.580 | 6.560 | 6.580 | 6.580 | 41 |
| 2026-10-14 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 709 |
| 2026-10-13 | 6.540 | 6.560 | 6.540 | 6.560 | 6.560 | 173 |
| 2026-10-12 | 6.320 | 6.680 | 6.320 | 6.540 | 6.540 | 1,624 |
| 2026-10-09 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 1,031 |
| 2026-10-08 | 6.360 | 6.400 | 6.180 | 6.400 | 6.400 | 1,406 |
| 2026-10-07 | 6.380 | 6.440 | 6.360 | 6.360 | 6.360 | 602 |
| 2026-10-06 | 6.300 | 6.440 | 6.100 | 6.360 | 6.360 | 3,063 |
| 2026-10-05 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 1,468 |
| 2026-10-02 | 6.280 | 6.280 | 6.080 | 6.100 | 6.100 | 1,574 |
| 2026-10-01 | 6.400 | 6.400 | 6.260 | 6.260 | 6.260 | 245 |
| 2026-09-30 | 6.320 | 6.440 | 6.120 | 6.440 | 6.440 | 4,825 |
| 2026-09-29 | 6.720 | 6.720 | 6.100 | 6.120 | 6.120 | 8,824 |
| 2026-09-28 | 6.660 | 6.700 | 6.660 | 6.680 | 6.680 | 396 |
| 2026-09-25 | 6.720 | 6.780 | 6.680 | 6.680 | 6.680 | 998 |
| 2026-09-24 | 6.740 | 6.800 | 6.700 | 6.700 | 6.700 | 132 |
| 2026-09-23 | 6.740 | 6.740 | 6.720 | 6.720 | 6.720 | 490 |
| 2026-09-22 | 6.720 | 6.740 | 6.720 | 6.720 | 6.720 | 526 |
| 2026-09-21 | 6.800 | 6.800 | 6.660 | 6.740 | 6.740 | 991 |
| 2026-09-18 | 6.880 | 6.880 | 6.700 | 6.700 | 6.700 | 512 |
| 2026-09-17 | 6.940 | 6.940 | 6.680 | 6.900 | 6.900 | 1,234 |
| 2026-09-16 | 6.920 | 6.980 | 6.800 | 6.940 | 6.940 | 1,379 |
| 2026-09-15 | 7.200 | 7.200 | 6.920 | 7.000 | 7.000 | 819 |
| 2026-09-14 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 2,929 |
| 2026-09-11 | 7.080 | 7.080 | 6.880 | 6.880 | 6.880 | 4,994 |
| 2026-09-10 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 2,480 |
| 2026-09-09 | 7.000 | 7.000 | 6.800 | 6.880 | 6.880 | 1,071 |
| 2026-09-08 | 7.020 | 7.020 | 6.820 | 7.000 | 7.000 | 970 |
| 2026-09-07 | 6.800 | 7.080 | 6.800 | 7.000 | 7.000 | 2,563 |
| 2026-09-04 | 7.100 | 7.140 | 7.000 | 7.100 | 7.100 | 2,018 |
| 2026-09-03 | 7.140 | 7.140 | 7.060 | 7.100 | 7.100 | 359 |
| 2026-09-02 | 7.200 | 7.460 | 7.000 | 7.140 | 7.140 | 6,300 |
| 2026-09-01 | 6.940 | 7.180 | 6.900 | 7.180 | 7.180 | 1,247 |
| 2026-08-31 | 6.760 | 6.940 | 6.760 | 6.940 | 6.940 | 1,232 |
| 2026-08-28 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 369 |
| 2026-08-27 | 6.960 | 6.960 | 6.780 | 6.940 | 6.940 | 404 |
| 2026-08-26 | 6.940 | 6.980 | 6.940 | 6.980 | 6.980 | 256 |
| 2026-08-25 | 6.900 | 6.940 | 6.780 | 6.940 | 6.940 | 440 |
| 2026-08-24 | 6.940 | 6.960 | 6.780 | 6.880 | 6.880 | 297 |
| 2026-08-21 | 6.960 | 6.960 | 6.800 | 6.960 | 6.960 | 448 |
| 2026-08-20 | 6.960 | 6.980 | 6.800 | 6.960 | 6.960 | 808 |
| 2026-08-19 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 101 |
| 2026-08-18 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1 |
| 2026-08-17 | 6.980 | 6.980 | 6.760 | 6.980 | 6.980 | 888 |
| 2026-08-14 | 6.920 | 7.000 | 6.760 | 6.980 | 6.980 | 2,244 |
| 2026-08-13 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1 |
| 2026-08-12 | 6.820 | 6.980 | 6.820 | 6.860 | 6.860 | 224 |
| 2026-08-11 | 6.940 | 6.960 | 6.800 | 6.800 | 6.800 | 463 |
| 2026-08-10 | 7.000 | 7.000 | 6.880 | 6.960 | 6.960 | 777 |
| 2026-08-07 | 6.900 | 6.980 | 6.660 | 6.960 | 6.960 | 2,323 |
| 2026-08-06 | 6.700 | 6.800 | 6.680 | 6.800 | 6.800 | 1,363 |
| 2026-08-05 | 6.700 | 6.720 | 6.600 | 6.700 | 6.700 | 2,866 |
| 2026-08-04 | 6.700 | 6.720 | 6.680 | 6.720 | 6.720 | 653 |
| 2026-08-03 | 6.740 | 6.760 | 6.600 | 6.720 | 6.720 | 1,563 |
| 2026-07-31 | 6.740 | 6.780 | 6.680 | 6.760 | 6.760 | 312 |
| 2026-07-30 | 6.740 | 6.840 | 6.700 | 6.760 | 6.760 | 2,556 |
| 2026-07-29 | 6.800 | 6.800 | 6.520 | 6.760 | 6.760 | 1,739 |
| 2026-07-28 | 7.000 | 7.000 | 6.780 | 6.800 | 6.800 | 842 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.