Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.320 | 7.540 | 7.320 | 7.460 | 7.460 | 68 |
| 2026-04-30 | 7.380 | 7.500 | 7.380 | 7.500 | 7.500 | 204 |
| 2026-04-29 | 7.480 | 7.560 | 7.380 | 7.380 | 7.380 | 1,102 |
| 2026-04-28 | 7.560 | 7.560 | 7.520 | 7.520 | 7.520 | 425 |
| 2026-04-27 | 7.340 | 7.520 | 7.080 | 7.520 | 7.520 | 2,924 |
| 2026-04-24 | 7.360 | 7.400 | 7.280 | 7.300 | 7.300 | 704 |
| 2026-04-23 | 7.480 | 7.480 | 7.360 | 7.360 | 7.360 | 900 |
| 2026-04-22 | 7.580 | 7.580 | 7.460 | 7.480 | 7.480 | 161 |
| 2026-04-21 | 7.600 | 7.640 | 7.300 | 7.580 | 7.580 | 933 |
| 2026-04-20 | 7.500 | 7.600 | 7.220 | 7.600 | 7.600 | 3,499 |
| 2026-04-17 | 7.980 | 7.980 | 7.480 | 7.540 | 7.540 | 2,752 |
| 2026-04-16 | 8.000 | 8.000 | 7.800 | 7.980 | 7.980 | 1,644 |
| 2026-04-15 | 8.100 | 8.180 | 7.960 | 8.000 | 8.000 | 2,045 |
| 2026-04-14 | 7.700 | 8.100 | 7.700 | 8.100 | 8.100 | 2,382 |
| 2026-04-13 | 7.700 | 8.040 | 7.700 | 7.700 | 7.700 | 916 |
| 2026-04-10 | 8.000 | 8.000 | 7.500 | 7.800 | 7.800 | 1,780 |
| 2026-04-09 | 8.160 | 8.160 | 7.940 | 7.960 | 7.960 | 1,307 |
| 2026-04-08 | 8.040 | 8.140 | 7.860 | 8.100 | 8.100 | 4,623 |
| 2026-04-07 | 7.940 | 8.120 | 7.940 | 7.940 | 7.940 | 652 |
| 2026-04-02 | 7.860 | 8.140 | 7.860 | 8.020 | 8.020 | 694 |
| 2026-04-01 | 8.140 | 8.160 | 7.820 | 7.820 | 7.820 | 4,474 |
| 2026-03-31 | 8.060 | 8.140 | 8.040 | 8.140 | 8.140 | 4,842 |
| 2026-03-30 | 8.120 | 8.140 | 8.000 | 8.080 | 8.080 | 2,079 |
| 2026-03-27 | 7.940 | 8.180 | 7.920 | 8.120 | 8.120 | 4,161 |
| 2026-03-26 | 8.020 | 8.020 | 7.800 | 7.800 | 7.800 | 1,545 |
| 2026-03-25 | 8.160 | 8.160 | 7.860 | 8.020 | 8.020 | 2,229 |
| 2026-03-24 | 8.220 | 8.220 | 7.900 | 8.160 | 8.160 | 4,308 |
| 2026-03-23 | 8.140 | 8.460 | 7.840 | 8.220 | 8.220 | 7,988 |
| 2026-03-20 | 7.840 | 8.200 | 7.760 | 8.140 | 8.140 | 11,690 |
| 2026-03-19 | 7.600 | 7.960 | 7.460 | 7.780 | 7.780 | 6,768 |
| 2026-03-18 | 7.740 | 7.780 | 7.600 | 7.600 | 7.600 | 4,341 |
| 2026-03-17 | 7.660 | 7.800 | 7.660 | 7.740 | 7.740 | 1,686 |
| 2026-03-16 | 7.880 | 7.900 | 7.540 | 7.660 | 7.660 | 2,440 |
| 2026-03-13 | 7.600 | 7.820 | 7.580 | 7.720 | 7.720 | 2,685 |
| 2026-03-12 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 1,300 |
| 2026-03-11 | 7.420 | 7.420 | 7.280 | 7.400 | 7.400 | 2,544 |
| 2026-03-10 | 7.400 | 7.400 | 7.380 | 7.400 | 7.400 | 1,398 |
| 2026-03-09 | 7.440 | 7.440 | 7.180 | 7.400 | 7.400 | 4,950 |
| 2026-03-06 | 7.560 | 7.580 | 7.120 | 7.440 | 7.440 | 3,019 |
| 2026-03-05 | 7.240 | 7.820 | 7.240 | 7.560 | 7.560 | 6,873 |
| 2026-03-04 | 7.340 | 7.340 | 7.060 | 7.240 | 7.240 | 1,450 |
| 2026-03-03 | 7.600 | 7.600 | 7.100 | 7.340 | 7.340 | 5,478 |
| 2026-03-02 | 7.940 | 7.940 | 7.120 | 7.500 | 7.500 | 9,081 |
| 2026-02-27 | 8.000 | 8.000 | 7.760 | 7.940 | 7.940 | 1,343 |
| 2026-02-26 | 8.000 | 8.000 | 7.920 | 8.000 | 8.000 | 2,527 |
| 2026-02-25 | 7.880 | 8.000 | 7.700 | 7.900 | 7.900 | 11,048 |
| 2026-02-24 | 7.680 | 7.760 | 7.660 | 7.700 | 7.700 | 3,620 |
| 2026-02-23 | 7.500 | 7.680 | 7.460 | 7.620 | 7.620 | 4,950 |
| 2026-02-20 | 7.560 | 7.560 | 7.400 | 7.480 | 7.480 | 1,317 |
| 2026-02-19 | 7.540 | 7.620 | 7.460 | 7.560 | 7.560 | 2,866 |
| 2026-02-18 | 7.660 | 7.660 | 7.400 | 7.500 | 7.500 | 5,058 |
| 2026-02-17 | 7.320 | 7.680 | 7.260 | 7.480 | 7.480 | 19,439 |
| 2026-02-16 | 7.100 | 7.260 | 6.980 | 7.100 | 7.100 | 3,150 |
| 2026-02-13 | 6.980 | 7.100 | 6.980 | 7.100 | 7.100 | 1,326 |
| 2026-02-12 | 6.980 | 7.040 | 6.980 | 6.980 | 6.980 | 1,895 |
| 2026-02-11 | 6.940 | 7.040 | 6.780 | 6.960 | 6.960 | 1,526 |
| 2026-02-10 | 6.660 | 6.800 | 6.640 | 6.800 | 6.800 | 1,854 |
| 2026-02-09 | 6.520 | 6.580 | 6.500 | 6.560 | 6.560 | 1,002 |
| 2026-02-06 | 6.560 | 6.660 | 6.500 | 6.520 | 6.520 | 4,443 |
| 2026-02-05 | 6.540 | 6.660 | 6.480 | 6.500 | 6.500 | 1,539 |
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.