Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.640 | 6.660 | 6.480 | 6.480 | 6.480 | 1,091 |
| 2024-06-12 | 6.700 | 6.720 | 6.520 | 6.640 | 6.640 | 2,707 |
| 2024-06-11 | 6.620 | 6.800 | 6.620 | 6.760 | 6.760 | 888 |
| 2024-06-10 | 6.880 | 6.880 | 6.560 | 6.620 | 6.620 | 2,281 |
| 2024-06-07 | 6.740 | 6.920 | 6.740 | 6.860 | 6.860 | 848 |
| 2024-06-06 | 7.000 | 7.000 | 6.740 | 6.740 | 6.740 | 2,747 |
| 2024-06-05 | 6.880 | 6.900 | 6.820 | 6.900 | 6.900 | 312 |
| 2024-06-04 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 647 |
| 2024-06-03 | 6.740 | 6.840 | 6.700 | 6.840 | 6.840 | 1,775 |
| 2024-05-31 | 6.760 | 6.760 | 6.520 | 6.700 | 6.700 | 4,029 |
| 2024-05-30 | 6.840 | 6.900 | 6.820 | 6.820 | 6.820 | 997 |
| 2024-05-29 | 6.880 | 6.880 | 6.760 | 6.840 | 6.840 | 995 |
| 2024-05-28 | 6.920 | 6.920 | 6.880 | 6.880 | 6.880 | 375 |
| 2024-05-27 | 6.940 | 6.940 | 6.900 | 6.900 | 6.900 | 2,154 |
| 2024-05-24 | 7.060 | 7.060 | 6.960 | 6.980 | 6.980 | 3,397 |
| 2024-05-23 | 7.080 | 7.080 | 7.020 | 7.060 | 7.060 | 1,611 |
| 2024-05-22 | 7.020 | 7.080 | 7.020 | 7.080 | 7.080 | 344 |
| 2024-05-21 | 7.000 | 7.100 | 6.900 | 7.020 | 7.020 | 1,825 |
| 2024-05-20 | 6.900 | 7.020 | 6.900 | 7.000 | 7.000 | 504 |
| 2024-05-17 | 6.640 | 7.000 | 6.640 | 6.900 | 6.900 | 3,043 |
| 2024-05-16 | 6.580 | 6.580 | 6.500 | 6.500 | 6.500 | 1,764 |
| 2024-05-15 | 6.600 | 6.600 | 6.540 | 6.580 | 6.580 | 1,090 |
| 2024-05-14 | 6.600 | 6.600 | 6.580 | 6.600 | 6.600 | 707 |
| 2024-05-13 | 6.580 | 6.600 | 6.560 | 6.600 | 6.600 | 1,001 |
| 2024-05-10 | 6.580 | 6.600 | 6.580 | 6.580 | 6.580 | 2,362 |
| 2024-05-09 | 6.600 | 6.620 | 6.520 | 6.580 | 6.580 | 3,189 |
| 2024-05-08 | 6.800 | 6.820 | 6.600 | 6.640 | 6.640 | 2,966 |
| 2024-05-07 | 6.980 | 6.980 | 6.820 | 6.840 | 6.840 | 2,235 |
| 2024-05-06 | 7.080 | 7.080 | 6.980 | 6.980 | 6.980 | 1,553 |
| 2024-05-03 | 7.060 | 7.120 | 7.060 | 7.080 | 7.080 | 2,638 |
| 2024-05-02 | 7.100 | 7.100 | 6.980 | 7.060 | 7.060 | 1,946 |
| 2024-04-30 | 6.980 | 7.100 | 6.980 | 7.080 | 7.080 | 1,005 |
| 2024-04-29 | 6.980 | 7.060 | 6.960 | 6.980 | 6.980 | 1,935 |
| 2024-04-26 | 6.920 | 7.080 | 6.820 | 6.980 | 6.980 | 1,766 |
| 2024-04-25 | 6.800 | 7.100 | 6.780 | 6.900 | 6.900 | 3,658 |
| 2024-04-24 | 6.660 | 6.780 | 6.660 | 6.720 | 6.720 | 2,240 |
| 2024-04-23 | 6.500 | 6.640 | 6.420 | 6.540 | 6.540 | 5,432 |
| 2024-04-22 | 6.620 | 6.620 | 6.420 | 6.440 | 6.440 | 2,878 |
| 2024-04-19 | 6.580 | 6.600 | 6.540 | 6.560 | 6.560 | 700 |
| 2024-04-18 | 6.660 | 6.660 | 6.540 | 6.540 | 6.540 | 961 |
| 2024-04-17 | 6.600 | 6.720 | 6.600 | 6.640 | 6.640 | 3,929 |
| 2024-04-16 | 6.580 | 6.600 | 6.440 | 6.580 | 6.580 | 3,679 |
| 2024-04-15 | 6.600 | 6.640 | 6.500 | 6.580 | 6.580 | 8,722 |
| 2024-04-12 | 6.720 | 6.800 | 6.640 | 6.700 | 6.700 | 3,507 |
| 2024-04-11 | 6.760 | 6.880 | 6.640 | 6.720 | 6.720 | 4,873 |
| 2024-04-10 | 7.020 | 7.040 | 6.520 | 6.760 | 6.760 | 13,774 |
| 2024-04-09 | 7.000 | 7.360 | 7.000 | 7.020 | 7.020 | 5,691 |
| 2024-04-08 | 7.700 | 7.700 | 7.000 | 7.020 | 7.020 | 16,949 |
| 2024-04-05 | 7.700 | 7.820 | 7.640 | 7.820 | 7.820 | 2,842 |
| 2024-04-04 | 7.840 | 7.920 | 7.660 | 7.700 | 7.700 | 3,792 |
| 2024-04-03 | 7.300 | 7.800 | 7.300 | 7.720 | 7.720 | 3,888 |
| 2024-04-02 | 7.120 | 7.380 | 7.120 | 7.280 | 7.280 | 7,225 |
| 2024-03-28 | 7.430 | 7.610 | 7.350 | 7.420 | 7.420 | 7,534 |
| 2024-03-27 | 7.430 | 7.450 | 7.350 | 7.430 | 7.430 | 1,219 |
| 2024-03-26 | 7.580 | 7.580 | 7.250 | 7.430 | 7.430 | 7,087 |
| 2024-03-25 | 7.580 | 7.590 | 7.560 | 7.580 | 7.580 | 411 |
| 2024-03-22 | 7.540 | 7.590 | 7.510 | 7.580 | 7.580 | 1,541 |
| 2024-03-21 | 7.550 | 7.580 | 7.460 | 7.540 | 7.540 | 2,394 |
| 2024-03-20 | 7.650 | 7.650 | 7.470 | 7.540 | 7.540 | 759 |
| 2024-03-19 | 7.380 | 7.690 | 7.380 | 7.650 | 7.650 | 1,878 |
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.