Cogra 48 Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	12.160	12.380	12.040	12.260	12.260	4,996
2023-07-05	11.800	12.100	11.800	11.880	11.880	4,332
2023-07-04	11.740	11.920	11.660	11.760	11.760	1,047
2023-07-03	11.540	11.840	11.540	11.700	11.700	2,337
2023-06-30	11.380	11.640	11.380	11.500	11.500	868
2023-06-29	11.400	11.400	11.280	11.380	11.380	1,076
2023-06-28	11.020	11.540	11.020	11.400	11.400	5,641
2023-06-27	11.200	11.200	10.920	11.020	11.020	4,663
2023-06-26	11.300	11.300	11.280	11.280	11.280	1,980
2023-06-23	11.300	11.340	11.300	11.300	11.300	2,024
2023-06-22	11.360	11.360	11.280	11.360	11.360	5,874
2023-06-21	11.340	11.360	11.340	11.360	11.360	759
2023-06-20	11.360	11.360	11.320	11.340	11.340	495
2023-06-19	11.360	11.360	11.280	11.300	11.300	4,849
2023-06-16	11.320	11.400	11.320	11.360	11.360	1,623
2023-06-15	11.280	11.420	11.280	11.320	11.320	10,988
2023-06-14	11.340	11.400	10.980	11.280	11.280	23,038
2023-06-13	11.740	11.740	11.440	11.560	11.560	8,563
2023-06-12	12.460	12.460	11.220	11.740	11.740	16,092
2023-06-09	12.780	12.780	12.440	12.460	12.460	4,087
2023-06-08	12.800	12.800	12.760	12.780	12.780	845
2023-06-07	12.760	12.880	12.660	12.800	12.800	1,562
2023-06-06	12.900	12.900	12.720	12.760	12.760	619
2023-06-05	12.920	13.040	12.640	12.920	12.920	5,060
2023-06-02	12.380	13.060	12.120	12.920	12.920	13,912
2023-06-01	12.320	12.400	12.300	12.400	12.400	283
2023-05-31	12.300	12.320	12.300	12.300	12.300	188
2023-05-30	12.480	12.480	12.120	12.300	12.300	2,329
2023-05-29	12.380	12.500	12.360	12.480	12.480	929
2023-05-26	12.320	12.500	12.300	12.500	12.500	3,556
2023-05-25	12.280	12.380	12.280	12.320	12.320	581
2023-05-24	12.340	12.340	12.260	12.280	12.280	1,309
2023-05-23	12.260	12.400	12.260	12.320	12.320	2,253
2023-05-22	12.220	12.260	12.200	12.260	12.260	5,223
2023-05-19	12.220	12.400	12.220	12.340	12.340	4,349
2023-05-18	12.040	12.240	12.040	12.200	12.200	2,426
2023-05-17	12.020	12.040	12.020	12.040	12.040	74
2023-05-16	12.000	12.080	12.000	12.020	12.020	380
2023-05-15	11.960	12.040	11.920	12.000	12.000	1,874
2023-05-12	12.000	12.160	11.980	12.020	12.020	1,150
2023-05-11	11.960	11.980	11.960	11.960	11.960	1,309
2023-05-10	11.980	11.980	11.920	11.960	11.960	610
2023-05-09	11.960	11.960	11.860	11.960	11.960	2,854
2023-05-08	12.000	12.060	11.900	11.960	11.960	2,164
2023-05-05	11.900	11.980	11.880	11.900	11.900	642
2023-05-04	12.180	12.220	11.880	11.900	11.900	2,639
2023-05-03	12.180	12.180	12.140	12.180	12.180	506
2023-05-02	12.180	12.180	12.120	12.160	12.160	623
2023-04-28	11.920	12.180	11.840	12.180	12.180	2,666
2023-04-27	12.200	12.200	11.800	11.900	11.900	2,883
2023-04-26	12.260	12.300	12.160	12.200	12.200	2,427
2023-04-25	11.460	12.480	11.460	12.100	12.100	9,760
2023-04-24	11.120	11.620	11.120	11.460	11.460	3,704
2023-04-21	10.740	11.360	10.720	11.120	11.120	11,901
2023-04-20	10.780	10.800	10.720	10.740	10.740	951
2023-04-19	10.860	10.880	10.780	10.780	10.780	663
2023-04-18	10.700	10.860	10.640	10.860	10.860	1,845
2023-04-17	10.760	10.900	10.640	10.700	10.700	4,211
2023-04-14	11.260	11.260	10.620	10.900	10.900	7,938
2023-04-13	11.380	11.380	11.160	11.240	11.240	2,138

← NewerPage 15 of 22 · 1,285 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.