Cox Energy, S.A.B. de C.V. (BME:COXE)
Spain
· Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
At close: Mar 5, 2026
Cox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 12 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,750 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 1,000 |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.35 | 1.35 | - | 57 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.35 | 1.35 | - | 6 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 2,000 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 16, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 516 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 12, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 39 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | - | 1,443 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 9, 2026 | 1.33 | 1.33 | 1.33 | 1.30 | 1.30 | - | 1 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 9 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 3, 2026 | 1.28 | 1.28 | 1.28 | 1.30 | 1.30 | - | 16 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 2,000 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 220 |
| Jan 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 262 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.35 | 1.35 | - | 2 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.37 | 1.35 | 1.35 | - | 19 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.33 | 1.35 | 1.35 | - | 5 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 370 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | 4,634 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 44 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 1,212 |
| Jan 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 14, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.31 | - | 21 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | 227 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 411 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,622 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 1,000 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 3.91% | 5,333 |
| Jan 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 2,000 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 2,187 |
| Dec 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 362 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | 283 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 1,000 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 9, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 4,006 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 7,000 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.33 | 1.28 | 1.28 | - | 130 |
| Dec 1, 2025 | 1.31 | 1.31 | 1.31 | 1.28 | 1.28 | - | 132 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 4,007 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 998 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 3,500 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,050 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 4,050 |
| Nov 14, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 9,972 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 4,100 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 3,698 |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 3,002 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 6,095 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 4,300 |
| Nov 4, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 1,085 |
| Nov 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 6,200 |
| Oct 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 1,500 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 17,799 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 4,000 |
| Oct 28, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 8,200 |
| Oct 27, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 8,047 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 27 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 2,182 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 15,600 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.26 | - | 104 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 4,000 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 4,000 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.54% | 11,000 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 14,470 |
| Oct 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 10,370 |