Cox ABG Group, S.A. (BME:COXG)
Spain
· Delayed Price · Currency is EUR 9.48
+0.12 (1.28%)
Last updated: Mar 4, 2026, 9:54 AM CET
Cox ABG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.70 | 9.70 | 9.34 | 9.36 | 9.36 | -1.06% | 7,018 |
| Mar 2, 2026 | 9.62 | 9.62 | 9.30 | 9.46 | 9.46 | -0.42% | 3,909 |
| Feb 27, 2026 | 9.64 | 9.64 | 9.36 | 9.50 | 9.50 | -1.66% | 6,895 |
| Feb 26, 2026 | 9.30 | 9.68 | 9.18 | 9.66 | 9.66 | 2.77% | 29,356 |
| Feb 25, 2026 | 9.40 | 9.42 | 9.30 | 9.40 | 9.40 | -0.42% | 4,242 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.40 | 9.44 | 9.44 | -0.63% | 2,605 |
| Feb 23, 2026 | 9.40 | 9.50 | 9.36 | 9.50 | 9.50 | 0.64% | 5,654 |
| Feb 20, 2026 | 9.50 | 9.50 | 9.38 | 9.44 | 9.44 | 0.43% | 3,766 |
| Feb 19, 2026 | 9.42 | 9.48 | 9.38 | 9.40 | 9.40 | -1.05% | 2,635 |
| Feb 18, 2026 | 9.50 | 9.58 | 9.42 | 9.50 | 9.50 | - | 3,142 |
| Feb 17, 2026 | 9.60 | 9.62 | 9.40 | 9.50 | 9.50 | 0.21% | 5,157 |
| Feb 16, 2026 | 9.68 | 9.68 | 9.48 | 9.48 | 9.48 | 0.42% | 5,823 |
| Feb 13, 2026 | 9.40 | 9.66 | 9.40 | 9.44 | 9.44 | -0.21% | 14,207 |
| Feb 12, 2026 | 9.48 | 9.56 | 9.40 | 9.46 | 9.46 | - | 7,174 |
| Feb 11, 2026 | 9.40 | 9.50 | 9.34 | 9.46 | 9.46 | 0.64% | 6,143 |
| Feb 10, 2026 | 9.48 | 9.50 | 9.34 | 9.40 | 9.40 | -1.05% | 36,366 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.44 | 9.50 | 9.50 | -0.63% | 9,437 |
| Feb 6, 2026 | 9.74 | 9.74 | 9.54 | 9.56 | 9.56 | -0.21% | 7,796 |
| Feb 5, 2026 | 9.66 | 9.80 | 9.58 | 9.58 | 9.58 | -0.62% | 6,080 |
| Feb 4, 2026 | 9.60 | 9.68 | 9.60 | 9.64 | 9.64 | 1.05% | 1,725 |
| Feb 3, 2026 | 9.68 | 9.76 | 9.54 | 9.54 | 9.54 | -0.63% | 5,387 |
| Feb 2, 2026 | 9.72 | 9.86 | 9.56 | 9.60 | 9.60 | -2.24% | 4,333 |
| Jan 30, 2026 | 9.90 | 9.98 | 9.80 | 9.82 | 9.82 | -0.81% | 6,697 |
| Jan 29, 2026 | 9.92 | 9.96 | 9.90 | 9.90 | 9.90 | -0.80% | 1,968 |
| Jan 28, 2026 | 9.96 | 10.00 | 9.90 | 9.98 | 9.98 | -0.70% | 3,793 |
| Jan 27, 2026 | 10.10 | 10.20 | 10.00 | 10.05 | 10.05 | 0.50% | 24,233 |
| Jan 26, 2026 | 10.20 | 10.25 | 9.94 | 10.00 | 10.00 | -1.96% | 14,857 |
| Jan 23, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 1.49% | 13,355 |
| Jan 22, 2026 | 10.10 | 10.10 | 9.98 | 10.05 | 10.05 | -0.99% | 685 |
| Jan 21, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | -0.98% | 5,664 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | 0.49% | 27,011 |
| Jan 19, 2026 | 10.35 | 10.35 | 10.05 | 10.20 | 10.20 | 0.49% | 16,248 |
| Jan 16, 2026 | 10.10 | 10.25 | 10.05 | 10.15 | 10.15 | -1.46% | 5,369 |
| Jan 15, 2026 | 10.45 | 10.45 | 10.15 | 10.30 | 10.30 | 1.98% | 1,799 |
| Jan 14, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 3,942 |
| Jan 13, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 1,205 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | - | 7,922 |
| Jan 9, 2026 | 9.96 | 10.20 | 9.96 | 10.20 | 10.20 | 2.41% | 4,068 |
| Jan 8, 2026 | 9.48 | 10.75 | 9.48 | 9.96 | 9.96 | 4.84% | 47,955 |
| Jan 7, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.06% | 2,118 |
| Jan 6, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | 0.64% | 1,858 |
| Jan 5, 2026 | 9.50 | 9.50 | 9.30 | 9.34 | 9.34 | - | 4,490 |
| Jan 2, 2026 | 9.40 | 9.40 | 9.30 | 9.34 | 9.34 | -0.43% | 3,148 |
| Dec 31, 2025 | 9.16 | 9.38 | 9.10 | 9.38 | 9.38 | 3.53% | 11,327 |
| Dec 30, 2025 | 9.12 | 9.34 | 9.04 | 9.06 | 9.06 | -1.95% | 20,539 |
| Dec 29, 2025 | 9.50 | 9.50 | 9.14 | 9.24 | 9.24 | -2.74% | 7,584 |
| Dec 24, 2025 | 9.46 | 9.52 | 9.40 | 9.50 | 9.50 | - | 1,555 |
| Dec 23, 2025 | 9.46 | 9.64 | 9.40 | 9.50 | 9.50 | - | 2,097 |
| Dec 22, 2025 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | 0.21% | 4,148 |
| Dec 19, 2025 | 9.28 | 9.48 | 9.26 | 9.48 | 9.48 | 0.42% | 4,439 |
| Dec 18, 2025 | 9.18 | 9.44 | 9.16 | 9.44 | 9.44 | 2.61% | 22,777 |
| Dec 17, 2025 | 9.02 | 9.20 | 9.02 | 9.20 | 9.20 | 1.32% | 9,993 |
| Dec 16, 2025 | 9.02 | 9.28 | 9.02 | 9.08 | 9.08 | -1.73% | 10,357 |
| Dec 15, 2025 | 9.48 | 9.48 | 9.24 | 9.24 | 9.24 | -1.28% | 11,378 |
| Dec 12, 2025 | 9.70 | 9.70 | 9.22 | 9.36 | 9.36 | -4.49% | 19,747 |
| Dec 11, 2025 | 9.44 | 9.98 | 9.44 | 9.80 | 9.80 | 2.08% | 13,096 |
| Dec 10, 2025 | 9.92 | 9.92 | 9.60 | 9.60 | 9.60 | -2.44% | 3,373 |
| Dec 9, 2025 | 9.90 | 10.45 | 9.80 | 9.84 | 9.84 | - | 8,353 |
| Dec 8, 2025 | 9.42 | 9.98 | 9.42 | 9.84 | 9.84 | 1.44% | 3,363 |
| Dec 5, 2025 | 9.70 | 9.98 | 9.60 | 9.70 | 9.70 | -2.02% | 9,207 |
| Dec 4, 2025 | 9.30 | 10.75 | 9.30 | 9.90 | 9.90 | 4.21% | 34,663 |
| Dec 3, 2025 | 9.50 | 9.50 | 9.42 | 9.50 | 9.50 | 0.42% | 3,828 |
| Dec 2, 2025 | 9.44 | 9.54 | 9.34 | 9.46 | 9.46 | -1.25% | 6,181 |
| Dec 1, 2025 | 9.72 | 9.72 | 9.40 | 9.58 | 9.58 | -0.62% | 8,104 |
| Nov 28, 2025 | 9.52 | 9.64 | 9.52 | 9.64 | 9.64 | 1.05% | 4,441 |
| Nov 27, 2025 | 9.74 | 9.74 | 9.54 | 9.54 | 9.54 | - | 2,661 |
| Nov 26, 2025 | 9.84 | 9.86 | 9.44 | 9.54 | 9.54 | -1.65% | 8,290 |
| Nov 25, 2025 | 9.80 | 9.88 | 9.56 | 9.70 | 9.70 | -3.00% | 14,841 |
| Nov 24, 2025 | 10.15 | 10.15 | 9.80 | 10.00 | 10.00 | 2.46% | 8,595 |
| Nov 21, 2025 | 9.32 | 9.86 | 9.14 | 9.76 | 9.76 | 3.61% | 16,108 |
| Nov 20, 2025 | 9.80 | 9.80 | 9.30 | 9.42 | 9.42 | -3.88% | 31,353 |
| Nov 19, 2025 | 9.96 | 10.05 | 9.80 | 9.80 | 9.80 | -1.80% | 10,902 |
| Nov 18, 2025 | 9.92 | 10.05 | 9.90 | 9.98 | 9.98 | -0.20% | 10,765 |
| Nov 17, 2025 | 10.05 | 10.10 | 9.94 | 10.00 | 10.00 | -0.50% | 7,525 |
| Nov 14, 2025 | 10.30 | 10.30 | 9.96 | 10.05 | 10.05 | -1.47% | 12,268 |
| Nov 13, 2025 | 10.00 | 10.20 | 9.96 | 10.20 | 10.20 | 2.00% | 23,598 |
| Nov 12, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 8,847 |
| Nov 11, 2025 | 10.20 | 10.25 | 10.15 | 10.20 | 10.20 | 0.99% | 3,100 |
| Nov 10, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 10,269 |
| Nov 7, 2025 | 10.05 | 10.20 | 9.96 | 10.20 | 10.20 | 0.49% | 16,751 |
| Nov 6, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 6,115 |
| Nov 5, 2025 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -1.95% | 6,904 |
| Nov 4, 2025 | 10.10 | 10.35 | 10.10 | 10.25 | 10.25 | -0.49% | 17,827 |
| Nov 3, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.49% | 18,850 |
| Oct 31, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | -0.49% | 13,077 |
| Oct 30, 2025 | 10.55 | 10.55 | 10.25 | 10.30 | 10.30 | -1.90% | 15,163 |
| Oct 29, 2025 | 10.50 | 10.55 | 10.20 | 10.50 | 10.50 | - | 23,929 |
| Oct 28, 2025 | 10.30 | 10.65 | 10.30 | 10.50 | 10.50 | 0.48% | 26,053 |
| Oct 27, 2025 | 10.05 | 10.50 | 9.96 | 10.45 | 10.45 | 3.98% | 40,149 |
| Oct 24, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 3,512 |
| Oct 23, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 13,186 |
| Oct 22, 2025 | 10.00 | 10.10 | 9.94 | 10.05 | 10.05 | -0.50% | 10,126 |
| Oct 21, 2025 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 14,531 |
| Oct 20, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.50% | 6,139 |
| Oct 17, 2025 | 10.60 | 10.70 | 10.00 | 10.00 | 10.00 | -5.66% | 63,652 |
| Oct 16, 2025 | 10.30 | 10.60 | 10.10 | 10.60 | 10.60 | 0.95% | 32,575 |
| Oct 15, 2025 | 10.25 | 10.60 | 10.00 | 10.50 | 10.50 | 2.94% | 41,920 |
| Oct 14, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 31,281 |
| Oct 13, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 21,303 |
| Oct 10, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 22,325 |