Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.480 | 6.580 | 6.480 | 6.540 | 6.540 | 1,350 |
| 2026-02-03 | 6.460 | 6.560 | 6.420 | 6.480 | 6.480 | 1,905 |
| 2026-02-02 | 6.560 | 6.560 | 6.420 | 6.460 | 6.460 | 1,512 |
| 2026-01-30 | 6.580 | 6.580 | 6.460 | 6.560 | 6.560 | 1,451 |
| 2026-01-29 | 6.580 | 6.700 | 6.500 | 6.560 | 6.560 | 2,178 |
| 2026-01-28 | 6.720 | 6.740 | 6.700 | 6.700 | 6.700 | 165 |
| 2026-01-27 | 6.500 | 6.760 | 6.500 | 6.720 | 6.720 | 1,543 |
| 2026-01-26 | 6.400 | 6.580 | 6.400 | 6.400 | 6.400 | 3,796 |
| 2026-01-23 | 6.520 | 6.580 | 6.420 | 6.420 | 6.420 | 4,328 |
| 2026-01-22 | 7.040 | 7.060 | 6.440 | 6.600 | 6.600 | 9,844 |
| 2026-01-21 | 7.060 | 7.060 | 6.960 | 7.040 | 7.040 | 1,908 |
| 2026-01-20 | 7.280 | 7.280 | 6.960 | 7.060 | 7.060 | 4,421 |
| 2026-01-19 | 7.400 | 7.400 | 7.100 | 7.280 | 7.280 | 9,041 |
| 2026-01-16 | 6.960 | 7.080 | 6.820 | 6.820 | 6.820 | 2,133 |
| 2026-01-15 | 6.980 | 6.980 | 6.840 | 6.940 | 6.940 | 7,714 |
| 2026-01-14 | 7.000 | 7.000 | 6.900 | 6.980 | 6.980 | 4,236 |
| 2026-01-13 | 7.340 | 7.340 | 6.900 | 7.000 | 7.000 | 6,743 |
| 2026-01-12 | 7.000 | 7.700 | 6.700 | 7.280 | 7.280 | 27,124 |
| 2026-01-09 | 6.200 | 6.380 | 5.820 | 6.220 | 6.220 | 7,806 |
| 2026-01-08 | 6.440 | 6.520 | 6.200 | 6.200 | 6.200 | 6,066 |
| 2026-01-07 | 6.460 | 6.680 | 6.400 | 6.440 | 6.440 | 8,169 |
| 2026-01-06 | 5.900 | 6.320 | 5.900 | 6.320 | 6.320 | 6,884 |
| 2026-01-05 | 6.040 | 6.200 | 5.820 | 6.020 | 6.020 | 4,978 |
| 2026-01-02 | 5.620 | 6.040 | 5.580 | 6.020 | 6.020 | 14,409 |
| 2025-12-31 | 5.340 | 5.720 | 5.340 | 5.620 | 5.620 | 6,454 |
| 2025-12-30 | 5.460 | 5.500 | 5.300 | 5.340 | 5.340 | 4,459 |
| 2025-12-29 | 5.060 | 5.520 | 4.970 | 5.480 | 5.480 | 18,722 |
| 2025-12-24 | 5.040 | 5.080 | 5.000 | 5.060 | 5.060 | 1,133 |
| 2025-12-23 | 5.080 | 5.080 | 4.990 | 5.040 | 5.040 | 960 |
| 2025-12-22 | 5.200 | 5.200 | 4.980 | 5.080 | 5.080 | 1,718 |
| 2025-12-19 | 4.970 | 5.180 | 4.930 | 5.140 | 5.140 | 5,345 |
| 2025-12-18 | 5.000 | 5.000 | 4.960 | 4.970 | 4.970 | 365 |
| 2025-12-17 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 382 |
| 2025-12-16 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 36 |
| 2025-12-15 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 56 |
| 2025-12-12 | 5.060 | 5.060 | 4.970 | 5.040 | 5.040 | 2,460 |
| 2025-12-11 | 5.260 | 5.280 | 4.930 | 5.060 | 5.060 | 2,589 |
| 2025-12-10 | 5.000 | 5.300 | 5.000 | 5.260 | 5.260 | 3,713 |
| 2025-12-09 | 4.990 | 5.060 | 4.980 | 5.000 | 5.000 | 2,037 |
| 2025-12-08 | 4.970 | 5.000 | 4.950 | 4.990 | 4.990 | 2,844 |
| 2025-12-05 | 4.950 | 5.000 | 4.950 | 4.970 | 4.970 | 1,142 |
| 2025-12-04 | 4.980 | 4.980 | 4.950 | 4.950 | 4.950 | 379 |
| 2025-12-03 | 4.990 | 4.990 | 4.980 | 4.980 | 4.980 | 66 |
| 2025-12-02 | 5.000 | 5.000 | 4.970 | 4.990 | 4.990 | 2,494 |
| 2025-12-01 | 5.060 | 5.060 | 4.990 | 5.000 | 5.000 | 1,320 |
| 2025-11-28 | 5.020 | 5.020 | 4.980 | 5.020 | 5.020 | 450 |
| 2025-11-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 221 |
| 2025-11-26 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 508 |
| 2025-11-25 | 5.080 | 5.080 | 4.870 | 5.000 | 5.000 | 2,717 |
| 2025-11-24 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 448 |
| 2025-11-21 | 5.040 | 5.060 | 4.960 | 5.000 | 5.000 | 599 |
| 2025-11-20 | 5.080 | 5.180 | 4.980 | 5.060 | 5.060 | 2,902 |
| 2025-11-19 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 617 |
| 2025-11-18 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 706 |
| 2025-11-17 | 5.080 | 5.200 | 5.040 | 5.200 | 5.200 | 1,958 |
| 2025-11-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 101 |
| 2025-11-13 | 5.040 | 5.100 | 5.040 | 5.080 | 5.080 | 171 |
| 2025-11-12 | 5.000 | 5.040 | 4.990 | 5.040 | 5.040 | 862 |
| 2025-11-11 | 4.970 | 4.980 | 4.950 | 4.980 | 4.980 | 173 |
| 2025-11-10 | 4.980 | 4.990 | 4.970 | 4.970 | 4.970 | 707 |
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.