Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.860 | 6.360 | 5.840 | 6.200 | 6.200 | 3,292 |
| 2024-09-04 | 5.720 | 5.880 | 5.720 | 5.840 | 5.840 | 1,065 |
| 2024-09-03 | 5.860 | 5.880 | 5.720 | 5.720 | 5.720 | 1,438 |
| 2024-09-02 | 5.860 | 5.860 | 5.780 | 5.860 | 5.860 | 437 |
| 2024-08-30 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 978 |
| 2024-08-29 | 5.840 | 5.840 | 5.780 | 5.780 | 5.780 | 358 |
| 2024-08-28 | 5.900 | 5.900 | 5.780 | 5.840 | 5.840 | 1,938 |
| 2024-08-27 | 5.620 | 5.900 | 5.620 | 5.900 | 5.900 | 2,543 |
| 2024-08-26 | 5.740 | 5.760 | 5.600 | 5.600 | 5.600 | 777 |
| 2024-08-23 | 5.780 | 5.780 | 5.720 | 5.720 | 5.720 | 283 |
| 2024-08-22 | 5.780 | 5.880 | 5.720 | 5.720 | 5.720 | 2,757 |
| 2024-08-21 | 5.660 | 5.900 | 5.660 | 5.760 | 5.760 | 1,046 |
| 2024-08-20 | 5.500 | 5.660 | 5.500 | 5.660 | 5.660 | 788 |
| 2024-08-19 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 1,549 |
| 2024-08-16 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 633 |
| 2024-08-15 | 5.460 | 5.500 | 5.460 | 5.500 | 5.500 | 216 |
| 2024-08-14 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 270 |
| 2024-08-13 | 5.360 | 5.380 | 5.360 | 5.360 | 5.360 | 528 |
| 2024-08-12 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 169 |
| 2024-08-09 | 5.360 | 5.480 | 5.360 | 5.400 | 5.400 | 862 |
| 2024-08-08 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 165 |
| 2024-08-07 | 5.360 | 5.400 | 5.300 | 5.300 | 5.300 | 970 |
| 2024-08-06 | 5.280 | 5.420 | 5.180 | 5.360 | 5.360 | 2,157 |
| 2024-08-05 | 5.340 | 5.340 | 5.120 | 5.260 | 5.260 | 6,191 |
| 2024-08-02 | 5.380 | 5.400 | 5.360 | 5.360 | 5.360 | 396 |
| 2024-08-01 | 5.480 | 5.520 | 5.360 | 5.380 | 5.380 | 1,724 |
| 2024-07-31 | 5.460 | 5.480 | 5.420 | 5.440 | 5.440 | 954 |
| 2024-07-30 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 146 |
| 2024-07-29 | 5.480 | 5.520 | 5.480 | 5.480 | 5.480 | 266 |
| 2024-07-26 | 5.540 | 5.540 | 5.460 | 5.460 | 5.460 | 1,249 |
| 2024-07-25 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 203 |
| 2024-07-24 | 5.540 | 5.600 | 5.540 | 5.560 | 5.560 | 176 |
| 2024-07-23 | 5.600 | 5.620 | 5.520 | 5.520 | 5.520 | 943 |
| 2024-07-22 | 5.600 | 5.640 | 5.580 | 5.600 | 5.600 | 982 |
| 2024-07-19 | 5.680 | 5.680 | 5.540 | 5.580 | 5.580 | 1,757 |
| 2024-07-18 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 1,081 |
| 2024-07-17 | 5.720 | 5.720 | 5.620 | 5.680 | 5.680 | 349 |
| 2024-07-16 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 817 |
| 2024-07-15 | 5.480 | 5.520 | 5.440 | 5.500 | 5.500 | 2,923 |
| 2024-07-12 | 5.560 | 5.740 | 5.440 | 5.480 | 5.480 | 3,931 |
| 2024-07-11 | 5.660 | 5.660 | 5.460 | 5.540 | 5.540 | 4,061 |
| 2024-07-10 | 5.880 | 5.900 | 5.480 | 5.600 | 5.600 | 4,071 |
| 2024-07-09 | 5.880 | 5.920 | 5.640 | 5.900 | 5.900 | 4,051 |
| 2024-07-08 | 5.900 | 6.020 | 5.880 | 5.900 | 5.900 | 1,880 |
| 2024-07-05 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 540 |
| 2024-07-04 | 6.080 | 6.380 | 5.980 | 6.000 | 6.000 | 2,038 |
| 2024-07-03 | 5.940 | 6.100 | 5.940 | 6.080 | 6.080 | 1,738 |
| 2024-07-02 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 116 |
| 2024-07-01 | 5.820 | 5.920 | 5.820 | 5.900 | 5.900 | 252 |
| 2024-06-28 | 5.780 | 5.800 | 5.740 | 5.780 | 5.780 | 1,434 |
| 2024-06-27 | 5.820 | 5.820 | 5.780 | 5.780 | 5.780 | 276 |
| 2024-06-26 | 5.940 | 5.960 | 5.760 | 5.820 | 5.820 | 2,241 |
| 2024-06-25 | 5.920 | 5.960 | 5.920 | 5.940 | 5.940 | 575 |
| 2024-06-24 | 6.000 | 6.000 | 5.820 | 5.840 | 5.840 | 2,237 |
| 2024-06-21 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 314 |
| 2024-06-20 | 6.040 | 6.080 | 6.040 | 6.080 | 6.080 | 266 |
| 2024-06-19 | 6.020 | 6.220 | 6.020 | 6.020 | 6.020 | 1,312 |
| 2024-06-18 | 5.880 | 6.020 | 5.880 | 6.020 | 6.020 | 2,243 |
| 2024-06-17 | 6.000 | 6.120 | 5.800 | 5.800 | 5.800 | 6,047 |
| 2024-06-14 | 6.600 | 6.600 | 5.980 | 6.200 | 6.200 | 5,182 |
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.