Cogra 48 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.800	11.050	10.800	11.000	11.000	3,120
2022-02-09	10.950	10.950	10.550	10.700	10.700	5,598
2022-02-08	10.850	10.900	10.600	10.600	10.600	6,073
2022-02-07	11.250	11.300	10.750	10.900	10.900	13,197
2022-02-04	11.400	11.600	11.300	11.600	11.600	3,136
2022-02-03	11.700	11.700	11.250	11.250	11.250	2,034
2022-02-02	11.450	11.700	11.250	11.400	11.400	3,609
2022-02-01	11.750	12.000	11.300	11.500	11.500	4,411
2022-01-31	11.850	11.850	10.800	11.750	11.750	7,262
2022-01-28	11.950	11.950	11.550	11.600	11.600	3,035
2022-01-27	12.000	12.000	11.600	11.900	11.900	5,293
2022-01-26	12.000	12.000	11.500	11.900	11.900	4,867
2022-01-25	11.150	11.650	11.150	11.450	11.450	3,561
2022-01-24	11.950	11.950	11.000	11.500	11.500	13,275
2022-01-21	11.500	11.700	11.250	11.600	11.600	7,411
2022-01-20	11.200	11.500	10.800	11.400	11.400	7,886
2022-01-19	11.050	11.300	10.500	10.700	10.700	19,484
2022-01-18	12.400	12.400	11.200	11.300	11.300	19,737
2022-01-17	12.000	12.500	11.600	12.400	12.400	30,662
2022-01-14	10.550	11.850	10.400	11.350	11.350	32,169
2022-01-13	9.900	10.700	9.900	10.600	10.600	36,372
2022-01-12	9.580	9.740	9.500	9.740	9.740	5,161
2022-01-11	9.560	9.740	9.440	9.580	9.580	3,530
2022-01-10	9.920	10.250	9.440	9.540	9.540	15,688
2022-01-07	9.200	9.820	9.100	9.800	9.800	11,143
2022-01-06	9.100	9.300	9.060	9.160	9.160	5,964
2022-01-05	9.360	9.400	9.060	9.200	9.200	5,001
2022-01-04	9.220	9.500	8.920	9.080	9.080	7,156
2022-01-03	9.020	9.300	8.920	9.060	9.060	8,844
2021-12-31	8.960	9.060	8.840	8.860	8.860	992
2021-12-30	8.940	9.080	8.920	8.920	8.920	1,331
2021-12-29	8.980	9.080	8.840	8.940	8.940	5,986
2021-12-28	8.880	9.000	8.820	9.000	9.000	6,972
2021-12-27	8.860	8.920	8.660	8.900	8.900	3,930
2021-12-24	8.700	8.800	8.700	8.700	8.700	2,994
2021-12-23	8.780	8.780	8.620	8.660	8.660	950
2021-12-22	8.720	8.800	8.480	8.800	8.800	3,974
2021-12-21	8.440	8.760	8.440	8.740	8.740	3,742
2021-12-20	8.520	8.800	8.360	8.800	8.800	5,458
2021-12-17	8.640	8.660	8.620	8.660	8.660	724
2021-12-16	8.540	8.760	8.540	8.760	8.760	3,869
2021-12-15	8.600	8.760	8.600	8.740	8.740	3,512
2021-12-14	8.660	8.660	8.520	8.540	8.540	5,415
2021-12-13	8.600	8.660	8.600	8.660	8.660	1,420
2021-12-10	8.680	8.700	8.660	8.700	8.700	1,508
2021-12-09	8.700	8.700	8.580	8.660	8.660	2,002
2021-12-08	8.760	8.760	8.580	8.600	8.600	1,952
2021-12-07	8.720	8.760	8.420	8.760	8.760	5,505
2021-12-06	8.780	8.780	8.420	8.700	8.700	1,853
2021-12-03	8.420	8.640	8.240	8.640	8.640	1,404
2021-12-02	8.420	8.480	8.200	8.260	8.260	2,793
2021-12-01	8.420	8.620	8.420	8.500	8.500	1,530
2021-11-30	8.660	8.660	8.240	8.620	8.620	1,689
2021-11-29	8.500	8.700	8.140	8.460	8.460	5,361
2021-11-26	8.640	8.780	8.600	8.600	8.600	9,390
2021-11-25	8.680	8.800	8.680	8.800	8.800	2,814
2021-11-24	8.740	8.880	8.660	8.660	8.660	3,242
2021-11-23	8.740	8.760	8.640	8.760	8.760	3,408
2021-11-22	8.740	8.800	8.640	8.740	8.740	2,675
2021-11-19	9.020	9.060	8.740	8.760	8.760	2,929

← NewerPage 21 of 22 · 1,281 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.