Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.460 | 5.460 | 5.340 | 5.420 | 5.420 | 1,336 |
| 2025-02-24 | 5.500 | 5.500 | 5.400 | 5.480 | 5.480 | 1,711 |
| 2025-02-21 | 5.380 | 5.440 | 5.380 | 5.440 | 5.440 | 1,741 |
| 2025-02-20 | 5.440 | 5.440 | 5.340 | 5.380 | 5.380 | 2,386 |
| 2025-02-19 | 5.540 | 5.560 | 5.440 | 5.440 | 5.440 | 275 |
| 2025-02-18 | 5.420 | 5.540 | 5.360 | 5.540 | 5.540 | 2,718 |
| 2025-02-17 | 5.480 | 5.520 | 5.420 | 5.420 | 5.420 | 636 |
| 2025-02-14 | 5.520 | 5.560 | 5.400 | 5.480 | 5.480 | 1,597 |
| 2025-02-13 | 5.600 | 5.600 | 5.360 | 5.500 | 5.500 | 3,235 |
| 2025-02-12 | 5.440 | 5.560 | 5.440 | 5.560 | 5.560 | 2,721 |
| 2025-02-11 | 5.460 | 5.600 | 5.460 | 5.480 | 5.480 | 363 |
| 2025-02-10 | 5.400 | 5.560 | 5.400 | 5.460 | 5.460 | 908 |
| 2025-02-07 | 5.440 | 5.500 | 5.360 | 5.360 | 5.360 | 4,066 |
| 2025-02-06 | 5.700 | 5.720 | 5.380 | 5.440 | 5.440 | 4,801 |
| 2025-02-05 | 5.640 | 5.700 | 5.620 | 5.700 | 5.700 | 538 |
| 2025-02-04 | 5.640 | 5.760 | 5.580 | 5.640 | 5.640 | 1,608 |
| 2025-02-03 | 5.700 | 5.720 | 5.560 | 5.640 | 5.640 | 2,950 |
| 2025-01-31 | 5.700 | 5.780 | 5.700 | 5.700 | 5.700 | 403 |
| 2025-01-30 | 5.780 | 5.820 | 5.700 | 5.700 | 5.700 | 2,997 |
| 2025-01-29 | 5.920 | 5.940 | 5.860 | 5.860 | 5.860 | 812 |
| 2025-01-28 | 5.900 | 5.980 | 5.900 | 5.920 | 5.920 | 1,196 |
| 2025-01-27 | 5.940 | 5.940 | 5.880 | 5.900 | 5.900 | 932 |
| 2025-01-24 | 5.920 | 5.940 | 5.820 | 5.820 | 5.820 | 1,066 |
| 2025-01-23 | 5.920 | 5.920 | 5.900 | 5.920 | 5.920 | 146 |
| 2025-01-22 | 6.000 | 6.000 | 5.900 | 5.920 | 5.920 | 935 |
| 2025-01-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 41 |
| 2025-01-20 | 6.000 | 6.040 | 5.940 | 6.000 | 6.000 | 775 |
| 2025-01-17 | 5.960 | 5.980 | 5.920 | 5.980 | 5.980 | 394 |
| 2025-01-16 | 5.820 | 5.980 | 5.820 | 5.980 | 5.980 | 830 |
| 2025-01-15 | 5.760 | 5.840 | 5.760 | 5.800 | 5.800 | 743 |
| 2025-01-14 | 5.740 | 5.760 | 5.740 | 5.760 | 5.760 | 685 |
| 2025-01-13 | 5.720 | 5.760 | 5.700 | 5.740 | 5.740 | 1,682 |
| 2025-01-10 | 5.800 | 5.800 | 5.680 | 5.700 | 5.700 | 543 |
| 2025-01-09 | 5.840 | 5.840 | 5.760 | 5.800 | 5.800 | 1,504 |
| 2025-01-08 | 6.160 | 6.160 | 5.700 | 5.760 | 5.760 | 3,714 |
| 2025-01-07 | 6.100 | 6.180 | 6.100 | 6.160 | 6.160 | 1,285 |
| 2025-01-06 | 6.080 | 6.200 | 6.000 | 6.100 | 6.100 | 3,822 |
| 2025-01-03 | 5.880 | 6.080 | 5.860 | 6.080 | 6.080 | 2,016 |
| 2025-01-02 | 5.860 | 5.880 | 5.740 | 5.880 | 5.880 | 2,307 |
| 2024-12-31 | 5.860 | 5.900 | 5.840 | 5.860 | 5.860 | 951 |
| 2024-12-30 | 5.740 | 5.900 | 5.740 | 5.860 | 5.860 | 1,857 |
| 2024-12-27 | 5.620 | 5.700 | 5.560 | 5.620 | 5.620 | 2,054 |
| 2024-12-24 | 5.500 | 5.600 | 5.420 | 5.600 | 5.600 | 1,890 |
| 2024-12-23 | 5.660 | 5.700 | 5.440 | 5.540 | 5.540 | 3,259 |
| 2024-12-20 | 5.700 | 5.720 | 5.640 | 5.660 | 5.660 | 1,171 |
| 2024-12-19 | 5.800 | 5.800 | 5.620 | 5.700 | 5.700 | 963 |
| 2024-12-18 | 5.800 | 5.820 | 5.800 | 5.800 | 5.800 | 633 |
| 2024-12-17 | 5.840 | 5.840 | 5.800 | 5.800 | 5.800 | 438 |
| 2024-12-16 | 5.760 | 5.840 | 5.720 | 5.840 | 5.840 | 855 |
| 2024-12-13 | 5.780 | 5.840 | 5.760 | 5.760 | 5.760 | 1,442 |
| 2024-12-12 | 5.900 | 5.900 | 5.820 | 5.840 | 5.840 | 3,462 |
| 2024-12-11 | 5.880 | 5.940 | 5.820 | 5.880 | 5.880 | 2,805 |
| 2024-12-10 | 5.880 | 5.920 | 5.860 | 5.880 | 5.880 | 19,943 |
| 2024-12-09 | 5.900 | 5.900 | 5.840 | 5.880 | 5.880 | 286 |
| 2024-12-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 134 |
| 2024-12-05 | 5.760 | 5.900 | 5.760 | 5.900 | 5.900 | 3,223 |
| 2024-12-04 | 5.620 | 5.760 | 5.620 | 5.760 | 5.760 | 397 |
| 2024-12-03 | 5.520 | 5.700 | 5.460 | 5.620 | 5.620 | 1,953 |
| 2024-12-02 | 5.880 | 5.880 | 5.500 | 5.580 | 5.580 | 2,703 |
| 2024-11-29 | 5.920 | 5.960 | 5.880 | 5.880 | 5.880 | 694 |
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.