Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7.380 | 7.690 | 7.380 | 7.650 | 7.650 | 1,878 |
| 2024-03-18 | 7.500 | 7.500 | 7.300 | 7.380 | 7.380 | 2,099 |
| 2024-03-15 | 7.560 | 7.730 | 7.500 | 7.500 | 7.500 | 3,955 |
| 2024-03-14 | 7.800 | 7.850 | 7.540 | 7.550 | 7.550 | 3,596 |
| 2024-03-13 | 8.300 | 8.300 | 7.500 | 7.900 | 7.900 | 9,005 |
| 2024-03-12 | 8.460 | 8.510 | 8.300 | 8.300 | 8.300 | 1,597 |
| 2024-03-11 | 8.530 | 8.540 | 8.460 | 8.460 | 8.460 | 2,011 |
| 2024-03-08 | 8.600 | 8.620 | 8.540 | 8.540 | 8.540 | 1,573 |
| 2024-03-07 | 8.590 | 8.790 | 8.570 | 8.630 | 8.630 | 1,286 |
| 2024-03-06 | 8.560 | 8.630 | 8.550 | 8.580 | 8.580 | 1,275 |
| 2024-03-05 | 8.480 | 8.640 | 8.480 | 8.540 | 8.540 | 1,909 |
| 2024-03-04 | 8.930 | 8.930 | 8.400 | 8.480 | 8.480 | 4,952 |
| 2024-03-01 | 9.000 | 9.000 | 8.830 | 8.920 | 8.920 | 1,288 |
| 2024-02-29 | 9.020 | 9.020 | 8.970 | 8.990 | 8.990 | 710 |
| 2024-02-28 | 9.040 | 9.040 | 8.950 | 9.020 | 9.020 | 545 |
| 2024-02-27 | 9.050 | 9.050 | 8.900 | 8.960 | 8.960 | 1,978 |
| 2024-02-26 | 9.100 | 9.130 | 9.040 | 9.050 | 9.050 | 5,049 |
| 2024-02-23 | 9.110 | 9.260 | 9.100 | 9.160 | 9.160 | 837 |
| 2024-02-22 | 9.380 | 9.380 | 9.110 | 9.110 | 9.110 | 550 |
| 2024-02-21 | 9.450 | 9.450 | 9.350 | 9.350 | 9.350 | 244 |
| 2024-02-20 | 9.380 | 9.450 | 9.260 | 9.450 | 9.450 | 1,255 |
| 2024-02-19 | 9.590 | 9.590 | 9.220 | 9.380 | 9.380 | 2,327 |
| 2024-02-16 | 9.500 | 9.570 | 9.500 | 9.570 | 9.570 | 1,383 |
| 2024-02-15 | 9.080 | 9.600 | 9.080 | 9.500 | 9.500 | 5,276 |
| 2024-02-14 | 9.260 | 9.260 | 9.080 | 9.080 | 9.080 | 1,599 |
| 2024-02-13 | 8.580 | 9.300 | 8.580 | 9.260 | 9.260 | 13,603 |
| 2024-02-12 | 8.620 | 8.650 | 8.200 | 8.400 | 8.400 | 5,698 |
| 2024-02-09 | 8.700 | 8.830 | 8.690 | 8.700 | 8.700 | 1,371 |
| 2024-02-08 | 8.620 | 8.730 | 8.510 | 8.690 | 8.690 | 2,413 |
| 2024-02-07 | 8.500 | 8.780 | 8.480 | 8.780 | 8.780 | 2,364 |
| 2024-02-06 | 8.900 | 8.900 | 8.500 | 8.500 | 8.500 | 3,320 |
| 2024-02-05 | 9.030 | 9.060 | 8.860 | 8.900 | 8.900 | 3,083 |
| 2024-02-02 | 9.240 | 9.280 | 9.020 | 9.160 | 9.160 | 6,250 |
| 2024-02-01 | 9.360 | 9.360 | 9.020 | 9.240 | 9.240 | 5,147 |
| 2024-01-31 | 9.860 | 9.860 | 9.210 | 9.360 | 9.360 | 3,869 |
| 2024-01-30 | 9.900 | 9.900 | 9.000 | 9.880 | 9.880 | 11,146 |
| 2024-01-29 | 9.860 | 9.940 | 9.860 | 9.900 | 9.900 | 816 |
| 2024-01-26 | 10.000 | 10.040 | 9.920 | 9.920 | 9.920 | 11,947 |
| 2024-01-25 | 10.000 | 10.020 | 9.920 | 10.020 | 10.020 | 13,003 |
| 2024-01-24 | 9.970 | 10.100 | 9.970 | 9.990 | 9.990 | 9,041 |
| 2024-01-23 | 10.000 | 10.000 | 9.950 | 9.970 | 9.970 | 12,879 |
| 2024-01-22 | 10.160 | 10.260 | 9.960 | 9.990 | 9.990 | 6,611 |
| 2024-01-19 | 9.950 | 10.100 | 9.950 | 10.100 | 10.100 | 1,701 |
| 2024-01-18 | 9.960 | 10.100 | 9.950 | 9.960 | 9.960 | 3,339 |
| 2024-01-17 | 10.480 | 10.480 | 9.950 | 10.160 | 10.160 | 5,478 |
| 2024-01-16 | 10.300 | 10.500 | 10.200 | 10.460 | 10.460 | 4,068 |
| 2024-01-15 | 10.660 | 10.700 | 10.100 | 10.400 | 10.400 | 8,333 |
| 2024-01-12 | 10.980 | 10.980 | 10.660 | 10.660 | 10.660 | 2,705 |
| 2024-01-11 | 10.940 | 11.000 | 10.940 | 10.980 | 10.980 | 813 |
| 2024-01-10 | 10.960 | 11.000 | 10.840 | 10.940 | 10.940 | 1,339 |
| 2024-01-09 | 11.380 | 11.380 | 10.700 | 10.960 | 10.960 | 22,087 |
| 2024-01-08 | 11.980 | 12.300 | 11.980 | 12.300 | 12.300 | 5,389 |
| 2024-01-05 | 11.800 | 11.920 | 11.780 | 11.920 | 11.920 | 6,157 |
| 2024-01-04 | 11.840 | 11.840 | 11.740 | 11.780 | 11.780 | 437 |
| 2024-01-03 | 11.900 | 11.900 | 11.760 | 11.840 | 11.840 | 878 |
| 2024-01-02 | 12.100 | 12.100 | 11.740 | 11.900 | 11.900 | 2,704 |
| 2023-12-29 | 11.560 | 12.300 | 11.560 | 12.100 | 12.100 | 11,330 |
| 2023-12-28 | 11.300 | 11.560 | 11.300 | 11.560 | 11.560 | 2,312 |
| 2023-12-27 | 11.340 | 11.360 | 11.000 | 11.300 | 11.300 | 4,807 |
| 2023-12-22 | 11.360 | 11.360 | 11.120 | 11.340 | 11.340 | 3,290 |
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.