Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.040 | 5.060 | 4.970 | 5.020 | 5.020 | 690 |
| 2025-11-06 | 4.910 | 5.060 | 4.910 | 5.040 | 5.040 | 586 |
| 2025-11-05 | 5.080 | 5.080 | 4.910 | 4.910 | 4.910 | 1,938 |
| 2025-11-04 | 5.120 | 5.120 | 5.080 | 5.080 | 5.080 | 79 |
| 2025-11-03 | 5.020 | 5.120 | 5.000 | 5.120 | 5.120 | 1,507 |
| 2025-10-31 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 619 |
| 2025-10-30 | 4.950 | 4.970 | 4.900 | 4.970 | 4.970 | 295 |
| 2025-10-29 | 5.020 | 5.040 | 4.910 | 4.950 | 4.950 | 1,853 |
| 2025-10-28 | 5.100 | 5.100 | 4.950 | 5.020 | 5.020 | 607 |
| 2025-10-27 | 5.040 | 5.140 | 5.040 | 5.100 | 5.100 | 899 |
| 2025-10-24 | 4.910 | 5.080 | 4.910 | 5.040 | 5.040 | 2,828 |
| 2025-10-23 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 578 |
| 2025-10-22 | 4.940 | 4.960 | 4.920 | 4.960 | 4.960 | 661 |
| 2025-10-21 | 5.060 | 5.060 | 4.900 | 4.940 | 4.940 | 5,147 |
| 2025-10-20 | 5.080 | 5.180 | 4.910 | 5.060 | 5.060 | 5,606 |
| 2025-10-17 | 5.200 | 5.200 | 5.040 | 5.120 | 5.120 | 2,398 |
| 2025-10-16 | 5.240 | 5.260 | 5.180 | 5.200 | 5.200 | 1,533 |
| 2025-10-15 | 5.380 | 5.380 | 5.220 | 5.240 | 5.240 | 4,101 |
| 2025-10-14 | 5.220 | 5.480 | 5.220 | 5.380 | 5.380 | 4,856 |
| 2025-10-13 | 5.240 | 5.260 | 5.160 | 5.200 | 5.200 | 3,358 |
| 2025-10-10 | 5.620 | 5.760 | 5.200 | 5.300 | 5.300 | 8,236 |
| 2025-10-09 | 5.900 | 6.000 | 5.500 | 5.600 | 5.600 | 10,132 |
| 2025-10-08 | 4.830 | 5.760 | 4.740 | 5.760 | 5.760 | 24,512 |
| 2025-10-07 | 4.630 | 4.670 | 4.630 | 4.650 | 4.650 | 507 |
| 2025-10-06 | 4.620 | 4.640 | 4.530 | 4.630 | 4.630 | 1,937 |
| 2025-10-03 | 4.640 | 4.640 | 4.600 | 4.620 | 4.620 | 147 |
| 2025-10-02 | 4.640 | 4.680 | 4.600 | 4.600 | 4.600 | 264 |
| 2025-10-01 | 4.640 | 4.670 | 4.540 | 4.670 | 4.670 | 1,527 |
| 2025-09-30 | 4.600 | 4.650 | 4.540 | 4.650 | 4.650 | 1,534 |
| 2025-09-29 | 4.680 | 4.690 | 4.560 | 4.560 | 4.560 | 981 |
| 2025-09-26 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,014 |
| 2025-09-25 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 246 |
| 2025-09-24 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 856 |
| 2025-09-23 | 4.530 | 4.610 | 4.520 | 4.580 | 4.580 | 828 |
| 2025-09-22 | 4.580 | 4.580 | 4.530 | 4.530 | 4.530 | 848 |
| 2025-09-19 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 32 |
| 2025-09-18 | 4.580 | 4.600 | 4.530 | 4.600 | 4.600 | 968 |
| 2025-09-17 | 4.610 | 4.610 | 4.530 | 4.580 | 4.580 | 1,349 |
| 2025-09-16 | 4.640 | 4.690 | 4.610 | 4.610 | 4.610 | 1,504 |
| 2025-09-15 | 4.660 | 4.700 | 4.600 | 4.660 | 4.660 | 930 |
| 2025-09-12 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 321 |
| 2025-09-11 | 4.630 | 4.640 | 4.630 | 4.630 | 4.630 | 42 |
| 2025-09-10 | 4.560 | 4.630 | 4.540 | 4.630 | 4.630 | 651 |
| 2025-09-09 | 4.560 | 4.560 | 4.540 | 4.560 | 4.560 | 214 |
| 2025-09-08 | 4.540 | 4.630 | 4.540 | 4.560 | 4.560 | 150 |
| 2025-09-05 | 4.600 | 4.640 | 4.540 | 4.540 | 4.540 | 2,287 |
| 2025-09-04 | 4.670 | 4.670 | 4.610 | 4.660 | 4.660 | 1,469 |
| 2025-09-03 | 4.850 | 4.850 | 4.670 | 4.670 | 4.670 | 1,767 |
| 2025-09-02 | 4.870 | 4.870 | 4.850 | 4.850 | 4.850 | 815 |
| 2025-09-01 | 4.910 | 4.940 | 4.870 | 4.870 | 4.870 | 2,671 |
| 2025-08-29 | 4.850 | 4.910 | 4.850 | 4.900 | 4.900 | 1,424 |
| 2025-08-28 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 766 |
| 2025-08-27 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 865 |
| 2025-08-26 | 4.800 | 4.800 | 4.760 | 4.790 | 4.790 | 248 |
| 2025-08-25 | 4.780 | 4.800 | 4.700 | 4.800 | 4.800 | 1,571 |
| 2025-08-22 | 4.760 | 4.780 | 4.670 | 4.780 | 4.780 | 1,114 |
| 2025-08-21 | 4.780 | 4.790 | 4.750 | 4.760 | 4.760 | 528 |
| 2025-08-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 198 |
| 2025-08-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 56 |
| 2025-08-18 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 147 |
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.