Skip to main content
Cox ABG Group, S.A. (BME:COXG)
Spain flag Spain · Delayed Price · Currency is EUR
9.70
-0.20 (-2.02%)
At close: Dec 5, 2025

Cox ABG Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.709.989.609.709.70-2.02%9,207
Dec 4, 20259.3010.759.309.909.904.21%34,663
Dec 3, 20259.509.509.429.509.500.42%3,828
Dec 2, 20259.449.549.349.469.46-1.25%6,181
Dec 1, 20259.729.729.409.589.58-0.62%8,104
Nov 28, 20259.529.649.529.649.641.05%4,441
Nov 27, 20259.749.749.549.549.54-2,661
Nov 26, 20259.849.869.449.549.54-1.65%8,290
Nov 25, 20259.809.889.569.709.70-3.00%14,841
Nov 24, 202510.1510.159.8010.0010.002.46%8,595
Nov 21, 20259.329.869.149.769.763.61%16,108
Nov 20, 20259.809.809.309.429.42-3.88%31,353
Nov 19, 20259.9610.059.809.809.80-1.80%10,902
Nov 18, 20259.9210.059.909.989.98-0.20%10,765
Nov 17, 202510.0510.109.9410.0010.00-0.50%7,525
Nov 14, 202510.3010.309.9610.0510.05-1.47%12,268
Nov 13, 202510.0010.209.9610.2010.202.00%23,598
Nov 12, 202510.2010.2010.0010.0010.00-1.96%8,847
Nov 11, 202510.2010.2510.1510.2010.200.99%3,100
Nov 10, 202510.2010.3010.1010.1010.10-0.98%10,269
Nov 7, 202510.0510.209.9610.2010.200.49%16,751
Nov 6, 202510.0510.1510.0510.1510.151.00%6,115
Nov 5, 202510.1510.2010.0510.0510.05-1.95%6,904
Nov 4, 202510.1010.3510.1010.2510.25-0.49%17,827
Nov 3, 202510.2010.3010.1010.3010.300.49%18,850
Oct 31, 202510.2510.3510.2010.2510.25-0.49%13,077
Oct 30, 202510.5510.5510.2510.3010.30-1.90%15,163
Oct 29, 202510.5010.5510.2010.5010.50-23,929
Oct 28, 202510.3010.6510.3010.5010.500.48%26,053
Oct 27, 202510.0510.509.9610.4510.453.98%40,149
Oct 24, 202510.0510.0510.0010.0510.05-3,512
Oct 23, 202510.0010.0510.0010.0510.05-13,186
Oct 22, 202510.0010.109.9410.0510.05-0.50%10,126
Oct 21, 202510.1510.1510.0010.1010.10-0.49%14,531
Oct 20, 202510.0510.1510.0510.1510.151.50%6,139
Oct 17, 202510.6010.7010.0010.0010.00-5.66%63,652
Oct 16, 202510.3010.6010.1010.6010.600.95%32,575
Oct 15, 202510.2510.6010.0010.5010.502.94%41,920
Oct 14, 202510.0010.2010.0010.2010.20-31,281
Oct 13, 202510.2010.2010.0010.2010.20-21,303
Oct 10, 202510.0010.2010.0010.2010.20-22,325
Oct 9, 202510.1010.209.9210.2010.201.49%20,089
Oct 8, 202510.0010.059.8810.0510.050.50%7,562
Oct 7, 20259.9810.009.8010.0010.000.81%12,129
Oct 6, 202510.1510.159.849.929.92-1.29%6,452
Oct 3, 202510.2510.259.5210.0510.05-1.47%43,394
Oct 2, 202510.1010.309.9010.2010.201.49%12,155
Oct 1, 20259.9210.159.9210.0510.05-4,559
Sep 30, 202510.0010.109.9210.0510.050.50%5,114
Sep 29, 202510.1010.109.9210.0010.00-1.48%7,267
Sep 26, 202510.1510.1510.0510.1510.151.50%3,499
Sep 25, 202510.0010.009.8210.0010.00-14,064
Sep 24, 202510.2010.209.9010.0010.00-1.48%14,150
Sep 23, 202510.2510.309.9610.1510.151.00%8,108
Sep 22, 202510.3510.3510.0510.0510.05-1.47%2,659
Sep 19, 20259.9210.409.9010.2010.200.99%31,155
Sep 18, 202510.0510.2010.0510.1010.10-0.98%4,005
Sep 17, 202510.1510.209.9410.2010.20-0.49%10,563
Sep 16, 202510.4510.5010.1010.2510.25-8,996
Sep 15, 202510.4010.5510.2010.2510.25-0.49%5,442
Sep 12, 202510.4010.5010.2010.3010.300.49%11,052
Sep 11, 202510.4010.7010.2010.2510.25-1.44%11,517
Sep 10, 202510.3510.7510.1010.4010.40-0.95%37,602
Sep 9, 202510.7010.7010.3510.5010.50-0.47%11,612
Sep 8, 202510.6510.7510.4510.5510.55-0.47%8,040
Sep 5, 202510.6510.6510.3510.6010.600.47%18,182
Sep 4, 202510.2010.5510.0510.5510.551.44%14,821
Sep 3, 202510.3010.4010.2010.4010.401.46%18,611
Sep 2, 202510.4510.4510.2510.2510.25-1.91%6,177
Sep 1, 202510.4010.5510.4010.4510.45-6,415
Aug 29, 202510.7010.7010.3010.4510.45-0.95%10,135
Aug 28, 202510.5510.9010.3510.5510.551.44%22,901
Aug 27, 202510.3010.5510.3010.4010.400.97%6,237
Aug 26, 202510.4010.709.9610.3010.30-3.74%37,151
Aug 25, 202510.7010.7510.5010.7010.70-0.47%14,401
Aug 22, 202510.6510.7510.5010.7510.750.47%11,777
Aug 21, 202510.6510.7010.4510.7010.701.90%8,041
Aug 20, 202510.7010.7010.3510.5010.501.45%10,832
Aug 19, 202510.4010.7010.3510.3510.35-3.27%11,699
Aug 18, 202510.5010.7010.3510.7010.700.94%9,697
Aug 15, 202510.3510.6510.3510.6010.602.42%5,925
Aug 14, 202510.5010.9010.3010.3510.35-0.48%38,282
Aug 13, 202510.6510.6510.3010.4010.40-0.95%9,269
Aug 12, 202510.5010.5010.2510.5010.501.45%13,670
Aug 11, 202510.5010.6010.3010.3510.35-0.96%5,590
Aug 8, 202510.5010.5510.3010.4510.450.48%19,376
Aug 7, 202510.5510.6510.3510.4010.40-0.95%15,014
Aug 6, 202510.2510.7010.2510.5010.500.96%10,646
Aug 5, 202510.2510.5510.2010.4010.401.96%18,452
Aug 4, 202510.6010.6010.2010.2010.20-1.45%14,918
Aug 1, 202510.5011.009.7010.3510.351.47%95,288
Jul 31, 202510.4510.8010.1510.2010.20-1.92%24,476
Jul 30, 202510.7510.7510.3010.4010.40-2.80%18,010
Jul 29, 202510.7510.8010.4510.7010.70-0.93%10,279
Jul 28, 202510.8010.8010.5010.8010.800.47%32,736
Jul 25, 202510.6510.8010.6010.7510.750.94%5,490
Jul 24, 202511.0011.0010.5010.6510.65-3.18%55,926
Jul 23, 202510.9011.0010.3511.0011.000.46%29,781
Jul 22, 202511.1011.2510.6510.9510.95-1.79%20,076
Jul 21, 202511.2011.3010.9511.1511.15-1.33%24,501