Cogra 48 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.980 | 6.000 | 5.920 | 5.920 | 5.920 | 332 |
| 2024-11-27 | 6.000 | 6.060 | 5.920 | 5.920 | 5.920 | 1,792 |
| 2024-11-26 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1 |
| 2024-11-25 | 6.300 | 6.360 | 6.180 | 6.180 | 6.180 | 2,035 |
| 2024-11-22 | 6.500 | 6.500 | 6.280 | 6.300 | 6.300 | 996 |
| 2024-11-21 | 6.460 | 6.500 | 6.440 | 6.460 | 6.460 | 407 |
| 2024-11-20 | 6.480 | 6.500 | 6.440 | 6.440 | 6.440 | 866 |
| 2024-11-19 | 6.560 | 6.580 | 6.440 | 6.460 | 6.460 | 1,515 |
| 2024-11-18 | 6.260 | 6.500 | 6.260 | 6.500 | 6.500 | 2,921 |
| 2024-11-15 | 5.960 | 6.220 | 5.920 | 6.160 | 6.160 | 2,676 |
| 2024-11-14 | 5.920 | 5.920 | 5.900 | 5.920 | 5.920 | 281 |
| 2024-11-13 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 43 |
| 2024-11-12 | 5.920 | 5.940 | 5.800 | 5.880 | 5.880 | 770 |
| 2024-11-11 | 5.960 | 5.980 | 5.900 | 5.920 | 5.920 | 472 |
| 2024-11-08 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 20,149 |
| 2024-11-07 | 5.960 | 6.020 | 5.960 | 5.980 | 5.980 | 3,363 |
| 2024-11-06 | 5.860 | 6.000 | 5.860 | 5.960 | 5.960 | 550 |
| 2024-11-05 | 5.980 | 6.000 | 5.860 | 5.860 | 5.860 | 1,051 |
| 2024-11-04 | 6.140 | 6.160 | 5.980 | 5.980 | 5.980 | 2,020 |
| 2024-11-01 | 6.060 | 6.140 | 6.000 | 6.140 | 6.140 | 772 |
| 2024-10-31 | 6.080 | 6.100 | 6.020 | 6.060 | 6.060 | 972 |
| 2024-10-30 | 6.160 | 6.160 | 6.060 | 6.060 | 6.060 | 907 |
| 2024-10-29 | 6.180 | 6.180 | 6.160 | 6.160 | 6.160 | 226 |
| 2024-10-28 | 6.240 | 6.240 | 6.180 | 6.180 | 6.180 | 514 |
| 2024-10-25 | 6.280 | 6.280 | 6.240 | 6.240 | 6.240 | 203 |
| 2024-10-24 | 6.060 | 6.180 | 6.060 | 6.180 | 6.180 | 627 |
| 2024-10-23 | 6.220 | 6.220 | 6.060 | 6.060 | 6.060 | 3,095 |
| 2024-10-22 | 6.260 | 6.320 | 6.220 | 6.220 | 6.220 | 1,203 |
| 2024-10-21 | 6.200 | 6.380 | 6.040 | 6.260 | 6.260 | 1,629 |
| 2024-10-18 | 6.360 | 6.420 | 6.360 | 6.380 | 6.380 | 2,522 |
| 2024-10-17 | 6.400 | 6.400 | 6.360 | 6.360 | 6.360 | 1,791 |
| 2024-10-16 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 1,214 |
| 2024-10-15 | 6.500 | 6.500 | 6.320 | 6.400 | 6.400 | 3,626 |
| 2024-10-14 | 6.680 | 6.680 | 6.500 | 6.500 | 6.500 | 972 |
| 2024-10-11 | 6.620 | 6.700 | 6.580 | 6.680 | 6.680 | 964 |
| 2024-10-10 | 6.600 | 6.720 | 6.600 | 6.620 | 6.620 | 1,329 |
| 2024-10-09 | 6.620 | 6.760 | 6.600 | 6.760 | 6.760 | 1,216 |
| 2024-10-08 | 7.020 | 7.020 | 6.500 | 6.600 | 6.600 | 4,736 |
| 2024-10-07 | 6.920 | 7.080 | 6.920 | 7.080 | 7.080 | 1,514 |
| 2024-10-04 | 7.040 | 7.060 | 6.820 | 6.920 | 6.920 | 1,764 |
| 2024-10-03 | 7.260 | 7.300 | 6.940 | 7.040 | 7.040 | 2,819 |
| 2024-10-02 | 7.200 | 7.340 | 7.100 | 7.240 | 7.240 | 1,718 |
| 2024-10-01 | 7.200 | 7.380 | 7.180 | 7.200 | 7.200 | 1,616 |
| 2024-09-30 | 7.120 | 7.200 | 7.120 | 7.200 | 7.200 | 2,075 |
| 2024-09-27 | 7.080 | 7.120 | 7.000 | 7.100 | 7.100 | 1,219 |
| 2024-09-26 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 106 |
| 2024-09-25 | 7.120 | 7.120 | 7.000 | 7.080 | 7.080 | 1,633 |
| 2024-09-24 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 4,106 |
| 2024-09-23 | 7.120 | 7.200 | 7.060 | 7.200 | 7.200 | 965 |
| 2024-09-20 | 7.020 | 7.200 | 7.020 | 7.040 | 7.040 | 3,919 |
| 2024-09-19 | 6.960 | 7.080 | 6.920 | 7.000 | 7.000 | 2,539 |
| 2024-09-18 | 7.020 | 7.060 | 6.900 | 6.900 | 6.900 | 3,112 |
| 2024-09-17 | 7.260 | 7.260 | 6.980 | 7.000 | 7.000 | 4,253 |
| 2024-09-16 | 6.420 | 7.280 | 6.420 | 7.280 | 7.280 | 11,709 |
| 2024-09-13 | 6.300 | 6.320 | 6.100 | 6.300 | 6.300 | 2,314 |
| 2024-09-12 | 6.040 | 6.600 | 6.040 | 6.300 | 6.300 | 4,729 |
| 2024-09-11 | 5.900 | 6.040 | 5.820 | 6.040 | 6.040 | 3,872 |
| 2024-09-10 | 6.220 | 6.420 | 6.100 | 6.100 | 6.100 | 3,636 |
| 2024-09-09 | 6.020 | 6.560 | 6.020 | 6.220 | 6.220 | 4,792 |
| 2024-09-06 | 6.220 | 6.220 | 5.920 | 6.020 | 6.020 | 3,100 |
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.