Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.360 | 5.400 | 5.260 | 5.340 | 5.340 | 463 |
| 2025-05-22 | 5.380 | 5.380 | 5.280 | 5.360 | 5.360 | 447 |
| 2025-05-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 79 |
| 2025-05-20 | 5.440 | 5.460 | 5.340 | 5.380 | 5.380 | 2,655 |
| 2025-05-19 | 5.360 | 5.440 | 5.360 | 5.440 | 5.440 | 2,470 |
| 2025-05-16 | 5.460 | 5.460 | 5.220 | 5.340 | 5.340 | 1,124 |
| 2025-05-15 | 5.440 | 5.460 | 5.340 | 5.460 | 5.460 | 1,531 |
| 2025-05-14 | 5.330 | 5.460 | 5.330 | 5.450 | 5.450 | 736 |
| 2025-05-13 | 5.280 | 5.330 | 5.270 | 5.330 | 5.330 | 1,283 |
| 2025-05-12 | 5.260 | 5.299 | 5.240 | 5.280 | 5.280 | 1,762 |
| 2025-05-09 | 5.440 | 5.441 | 5.240 | 5.300 | 5.300 | 1,196 |
| 2025-05-08 | 5.460 | 5.460 | 5.440 | 5.440 | 5.440 | 167 |
| 2025-05-07 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 184 |
| 2025-05-06 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 60 |
| 2025-05-05 | 5.490 | 5.540 | 5.490 | 5.500 | 5.500 | 978 |
| 2025-05-02 | 5.450 | 5.490 | 5.360 | 5.490 | 5.490 | 892 |
| 2025-04-30 | 5.500 | 5.530 | 5.420 | 5.440 | 5.440 | 2,641 |
| 2025-04-29 | 5.460 | 5.500 | 5.350 | 5.500 | 5.500 | 2,677 |
| 2025-04-28 | 5.386 | 5.460 | 5.386 | 5.460 | 5.460 | 1,393 |
| 2025-04-25 | 5.414 | 5.430 | 5.385 | 5.385 | 5.385 | 726 |
| 2025-04-24 | 5.420 | 5.420 | 5.390 | 5.414 | 5.414 | 73 |
| 2025-04-23 | 5.410 | 5.420 | 5.390 | 5.420 | 5.420 | 799 |
| 2025-04-22 | 5.370 | 5.415 | 5.370 | 5.410 | 5.410 | 497 |
| 2025-04-17 | 5.425 | 5.425 | 5.390 | 5.400 | 5.400 | 96 |
| 2025-04-16 | 5.330 | 5.439 | 5.330 | 5.425 | 5.425 | 236 |
| 2025-04-15 | 5.300 | 5.460 | 5.300 | 5.330 | 5.330 | 2,250 |
| 2025-04-14 | 5.249 | 5.300 | 5.249 | 5.300 | 5.300 | 426 |
| 2025-04-11 | 5.300 | 5.300 | 5.220 | 5.249 | 5.249 | 164 |
| 2025-04-10 | 5.200 | 5.360 | 5.200 | 5.320 | 5.320 | 460 |
| 2025-04-09 | 5.200 | 5.480 | 5.151 | 5.180 | 5.180 | 3,435 |
| 2025-04-08 | 4.850 | 5.300 | 4.850 | 5.240 | 5.240 | 3,586 |
| 2025-04-07 | 4.800 | 4.800 | 4.540 | 4.740 | 4.740 | 2,604 |
| 2025-04-04 | 5.080 | 5.080 | 4.820 | 4.930 | 4.930 | 2,422 |
| 2025-04-03 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 507 |
| 2025-04-02 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 231 |
| 2025-04-01 | 4.960 | 5.040 | 4.830 | 5.040 | 5.040 | 2,240 |
| 2025-03-31 | 5.180 | 5.180 | 4.800 | 5.000 | 5.000 | 3,958 |
| 2025-03-28 | 5.220 | 5.220 | 5.040 | 5.200 | 5.200 | 4,014 |
| 2025-03-27 | 5.240 | 5.280 | 5.240 | 5.280 | 5.280 | 61 |
| 2025-03-26 | 5.280 | 5.280 | 5.240 | 5.240 | 5.240 | 218 |
| 2025-03-25 | 5.240 | 5.280 | 5.140 | 5.280 | 5.280 | 3,786 |
| 2025-03-24 | 5.480 | 5.480 | 5.280 | 5.280 | 5.280 | 2,391 |
| 2025-03-21 | 5.440 | 5.480 | 5.320 | 5.480 | 5.480 | 1,182 |
| 2025-03-20 | 5.440 | 5.440 | 5.320 | 5.400 | 5.400 | 1,186 |
| 2025-03-19 | 5.400 | 5.440 | 5.400 | 5.400 | 5.400 | 211 |
| 2025-03-18 | 5.360 | 5.520 | 5.340 | 5.400 | 5.400 | 1,940 |
| 2025-03-17 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 1,039 |
| 2025-03-14 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 709 |
| 2025-03-13 | 5.500 | 5.500 | 5.360 | 5.360 | 5.360 | 678 |
| 2025-03-12 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 171 |
| 2025-03-11 | 5.380 | 5.460 | 5.380 | 5.400 | 5.400 | 235 |
| 2025-03-10 | 5.400 | 5.500 | 5.360 | 5.360 | 5.360 | 2,170 |
| 2025-03-07 | 5.440 | 5.540 | 5.440 | 5.460 | 5.460 | 957 |
| 2025-03-06 | 5.480 | 5.540 | 5.360 | 5.400 | 5.400 | 3,737 |
| 2025-03-05 | 5.500 | 5.740 | 5.460 | 5.560 | 5.560 | 3,310 |
| 2025-03-04 | 5.480 | 5.520 | 5.340 | 5.380 | 5.380 | 1,238 |
| 2025-03-03 | 5.500 | 5.500 | 5.360 | 5.480 | 5.480 | 1,757 |
| 2025-02-28 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 527 |
| 2025-02-27 | 5.400 | 5.500 | 5.380 | 5.500 | 5.500 | 1,573 |
| 2025-02-26 | 5.420 | 5.460 | 5.340 | 5.420 | 5.420 | 2,576 |
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.