Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 1,023 |
| 2026-07-24 | 6.960 | 7.060 | 6.900 | 7.060 | 7.060 | 286 |
| 2026-07-23 | 7.100 | 7.100 | 6.940 | 6.940 | 6.940 | 293 |
| 2026-07-22 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 768 |
| 2026-07-21 | 6.980 | 7.040 | 6.980 | 7.000 | 7.000 | 878 |
| 2026-07-20 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 531 |
| 2026-07-17 | 7.200 | 7.260 | 7.140 | 7.200 | 7.200 | 991 |
| 2026-07-16 | 7.100 | 7.380 | 7.100 | 7.200 | 7.200 | 7,011 |
| 2026-07-15 | 7.080 | 7.080 | 6.980 | 7.060 | 7.060 | 121 |
| 2026-07-14 | 7.000 | 7.100 | 6.980 | 7.100 | 7.100 | 2,445 |
| 2026-07-13 | 7.080 | 7.180 | 7.000 | 7.100 | 7.100 | 2,392 |
| 2026-07-10 | 7.080 | 7.200 | 6.960 | 7.080 | 7.080 | 2,800 |
| 2026-07-09 | 7.240 | 7.360 | 7.040 | 7.140 | 7.140 | 12,044 |
| 2026-07-08 | 7.240 | 7.240 | 7.000 | 7.200 | 7.200 | 2,784 |
| 2026-07-07 | 7.180 | 7.300 | 7.100 | 7.200 | 7.200 | 3,317 |
| 2026-07-06 | 7.060 | 7.200 | 7.000 | 7.160 | 7.160 | 12,720 |
| 2026-07-03 | 7.060 | 7.100 | 7.020 | 7.060 | 7.060 | 1,988 |
| 2026-07-02 | 7.100 | 7.100 | 7.060 | 7.080 | 7.080 | 1,563 |
| 2026-07-01 | 6.980 | 7.080 | 6.980 | 7.000 | 7.000 | 305 |
| 2026-06-30 | 6.920 | 6.980 | 6.840 | 6.980 | 6.980 | 912 |
| 2026-06-29 | 7.000 | 7.000 | 6.900 | 6.920 | 6.920 | 1,522 |
| 2026-06-26 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1 |
| 2026-06-25 | 7.040 | 7.040 | 6.740 | 6.980 | 6.980 | 1,711 |
| 2026-06-24 | 7.040 | 7.060 | 6.820 | 7.060 | 7.060 | 2,514 |
| 2026-06-23 | 6.800 | 7.020 | 6.700 | 7.020 | 7.020 | 2,378 |
| 2026-06-22 | 6.920 | 6.920 | 6.580 | 6.760 | 6.760 | 1,098 |
| 2026-06-19 | 6.920 | 7.080 | 6.800 | 6.940 | 6.940 | 155 |
| 2026-06-18 | 6.780 | 7.080 | 6.540 | 6.920 | 6.920 | 3,077 |
| 2026-06-17 | 7.320 | 7.320 | 6.620 | 6.800 | 6.800 | 4,042 |
| 2026-06-16 | 7.360 | 7.360 | 7.240 | 7.320 | 7.320 | 343 |
| 2026-06-15 | 7.240 | 7.360 | 7.240 | 7.360 | 7.360 | 3,051 |
| 2026-06-12 | 7.360 | 7.360 | 7.020 | 7.280 | 7.280 | 526 |
| 2026-06-11 | 7.380 | 7.380 | 7.080 | 7.360 | 7.360 | 279 |
| 2026-06-10 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1 |
| 2026-06-09 | 7.280 | 7.340 | 7.120 | 7.340 | 7.340 | 3,035 |
| 2026-06-08 | 7.020 | 7.380 | 7.020 | 7.280 | 7.280 | 1,196 |
| 2026-06-05 | 7.400 | 7.420 | 7.140 | 7.200 | 7.200 | 2,063 |
| 2026-06-04 | 7.560 | 7.560 | 7.340 | 7.400 | 7.400 | 1,115 |
| 2026-06-03 | 7.560 | 7.580 | 7.320 | 7.580 | 7.580 | 1,334 |
| 2026-06-02 | 7.580 | 7.600 | 7.320 | 7.560 | 7.560 | 1,106 |
| 2026-06-01 | 7.400 | 7.580 | 7.320 | 7.560 | 7.560 | 1,156 |
| 2026-05-29 | 7.300 | 7.480 | 7.300 | 7.400 | 7.400 | 1,405 |
| 2026-05-28 | 7.440 | 7.480 | 7.020 | 7.300 | 7.300 | 4,983 |
| 2026-05-27 | 7.400 | 7.560 | 7.400 | 7.440 | 7.440 | 2,468 |
| 2026-05-26 | 7.680 | 7.680 | 7.460 | 7.560 | 7.560 | 998 |
| 2026-05-25 | 7.600 | 7.800 | 7.560 | 7.700 | 7.700 | 317 |
| 2026-05-22 | 7.780 | 7.800 | 7.700 | 7.700 | 7.700 | 281 |
| 2026-05-21 | 7.760 | 7.800 | 7.700 | 7.800 | 7.800 | 370 |
| 2026-05-20 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1 |
| 2026-05-19 | 7.700 | 7.800 | 7.660 | 7.800 | 7.800 | 820 |
| 2026-05-18 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 1,065 |
| 2026-05-15 | 7.920 | 7.940 | 7.620 | 7.780 | 7.780 | 420 |
| 2026-05-14 | 7.860 | 7.920 | 7.720 | 7.920 | 7.920 | 425 |
| 2026-05-13 | 7.760 | 7.860 | 7.760 | 7.860 | 7.860 | 1,804 |
| 2026-05-12 | 7.640 | 7.800 | 7.640 | 7.800 | 7.800 | 1,163 |
| 2026-05-11 | 7.500 | 7.640 | 7.500 | 7.640 | 7.640 | 4,122 |
| 2026-05-08 | 7.480 | 7.500 | 7.480 | 7.500 | 7.500 | 15 |
| 2026-05-07 | 7.700 | 7.700 | 7.360 | 7.480 | 7.480 | 2,411 |
| 2026-05-06 | 7.340 | 7.720 | 7.340 | 7.720 | 7.720 | 1,693 |
| 2026-05-05 | 7.360 | 7.460 | 7.360 | 7.400 | 7.400 | 968 |
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.