Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 41 |
| 2025-08-14 | 4.790 | 4.790 | 4.780 | 4.780 | 4.780 | 76 |
| 2025-08-13 | 4.790 | 4.790 | 4.690 | 4.780 | 4.780 | 2,785 |
| 2025-08-12 | 4.850 | 4.850 | 4.790 | 4.790 | 4.790 | 392 |
| 2025-08-11 | 4.650 | 4.850 | 4.650 | 4.850 | 4.850 | 903 |
| 2025-08-08 | 4.650 | 4.650 | 4.640 | 4.650 | 4.650 | 32 |
| 2025-08-07 | 4.640 | 4.650 | 4.640 | 4.640 | 4.640 | 199 |
| 2025-08-06 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 44 |
| 2025-08-05 | 4.620 | 4.640 | 4.560 | 4.640 | 4.640 | 2,439 |
| 2025-08-04 | 4.640 | 4.640 | 4.600 | 4.620 | 4.620 | 756 |
| 2025-08-01 | 4.600 | 4.660 | 4.600 | 4.600 | 4.600 | 1,170 |
| 2025-07-31 | 4.950 | 4.950 | 4.560 | 4.560 | 4.560 | 3,085 |
| 2025-07-30 | 4.950 | 4.950 | 4.940 | 4.940 | 4.940 | 237 |
| 2025-07-29 | 4.940 | 4.950 | 4.880 | 4.940 | 4.940 | 243 |
| 2025-07-28 | 4.940 | 4.940 | 4.920 | 4.940 | 4.940 | 1,096 |
| 2025-07-25 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 1,551 |
| 2025-07-24 | 4.680 | 4.780 | 4.580 | 4.780 | 4.780 | 4,420 |
| 2025-07-23 | 4.790 | 4.790 | 4.660 | 4.680 | 4.680 | 4,122 |
| 2025-07-22 | 4.820 | 4.820 | 4.750 | 4.800 | 4.800 | 978 |
| 2025-07-21 | 4.940 | 4.940 | 4.810 | 4.810 | 4.810 | 5,743 |
| 2025-07-18 | 4.940 | 4.940 | 4.900 | 4.920 | 4.920 | 473 |
| 2025-07-17 | 4.940 | 4.960 | 4.900 | 4.940 | 4.940 | 1,146 |
| 2025-07-16 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 141 |
| 2025-07-15 | 4.930 | 4.930 | 4.920 | 4.930 | 4.930 | 247 |
| 2025-07-14 | 4.800 | 4.970 | 4.800 | 4.920 | 4.920 | 952 |
| 2025-07-11 | 4.880 | 4.950 | 4.580 | 4.750 | 4.750 | 5,238 |
| 2025-07-10 | 5.000 | 5.000 | 4.970 | 4.980 | 4.980 | 2,681 |
| 2025-07-09 | 4.970 | 5.200 | 4.850 | 5.000 | 5.000 | 4,149 |
| 2025-07-08 | 5.100 | 5.100 | 4.740 | 4.990 | 4.990 | 6,785 |
| 2025-07-07 | 5.100 | 5.120 | 5.000 | 5.100 | 5.100 | 1,021 |
| 2025-07-04 | 5.040 | 5.100 | 5.020 | 5.100 | 5.100 | 1,541 |
| 2025-07-03 | 5.100 | 5.100 | 4.990 | 5.040 | 5.040 | 1,773 |
| 2025-07-02 | 5.060 | 5.100 | 5.060 | 5.100 | 5.100 | 421 |
| 2025-07-01 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 65 |
| 2025-06-30 | 4.910 | 5.020 | 4.910 | 5.000 | 5.000 | 1,158 |
| 2025-06-27 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 253 |
| 2025-06-26 | 4.930 | 4.930 | 4.910 | 4.930 | 4.930 | 1,080 |
| 2025-06-25 | 4.910 | 4.940 | 4.910 | 4.930 | 4.930 | 2,894 |
| 2025-06-24 | 5.000 | 5.000 | 4.920 | 4.980 | 4.980 | 995 |
| 2025-06-23 | 5.020 | 5.020 | 4.980 | 5.000 | 5.000 | 295 |
| 2025-06-20 | 4.980 | 5.020 | 4.920 | 5.020 | 5.020 | 622 |
| 2025-06-19 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 28 |
| 2025-06-18 | 4.900 | 5.000 | 4.830 | 5.000 | 5.000 | 1,757 |
| 2025-06-17 | 5.060 | 5.160 | 4.900 | 4.900 | 4.900 | 4,836 |
| 2025-06-16 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 627 |
| 2025-06-13 | 5.180 | 5.180 | 4.990 | 5.000 | 5.000 | 1,351 |
| 2025-06-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 411 |
| 2025-06-11 | 5.160 | 5.180 | 5.160 | 5.180 | 5.180 | 167 |
| 2025-06-10 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 383 |
| 2025-06-09 | 5.240 | 5.280 | 5.020 | 5.120 | 5.120 | 1,701 |
| 2025-06-06 | 5.260 | 5.280 | 5.200 | 5.200 | 5.200 | 324 |
| 2025-06-05 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 177 |
| 2025-06-04 | 5.240 | 5.260 | 5.240 | 5.260 | 5.260 | 1,673 |
| 2025-06-03 | 5.360 | 5.360 | 5.200 | 5.240 | 5.240 | 1,821 |
| 2025-06-02 | 5.280 | 5.400 | 5.260 | 5.360 | 5.360 | 928 |
| 2025-05-30 | 5.400 | 5.400 | 5.280 | 5.360 | 5.360 | 905 |
| 2025-05-29 | 5.320 | 5.400 | 5.320 | 5.400 | 5.400 | 2,186 |
| 2025-05-28 | 5.300 | 5.320 | 5.200 | 5.320 | 5.320 | 1,008 |
| 2025-05-27 | 5.320 | 5.340 | 5.200 | 5.320 | 5.320 | 2,146 |
| 2025-05-26 | 5.340 | 5.400 | 5.300 | 5.320 | 5.320 | 199 |
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.