Cox ABG Group, S.A. (BME:COXG)
Spain
· Delayed Price · Currency is EUR 11.50
-0.05 (-0.43%)
At close: Apr 28, 2026
Cox ABG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.60 | 11.65 | 11.35 | 11.50 | 11.50 | -0.43% | 29,820 |
| Apr 27, 2026 | 10.95 | 11.90 | 10.95 | 11.55 | 11.55 | 5.00% | 54,605 |
| Apr 24, 2026 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 2.80% | 12,773 |
| Apr 23, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 5,268 |
| Apr 22, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 27,853 |
| Apr 21, 2026 | 10.20 | 10.45 | 10.20 | 10.30 | 10.30 | 1.98% | 11,921 |
| Apr 20, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 0.50% | 5,690 |
| Apr 17, 2026 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -0.50% | 99,041 |
| Apr 16, 2026 | 9.92 | 10.20 | 9.90 | 10.10 | 10.10 | 1.81% | 4,828 |
| Apr 15, 2026 | 10.30 | 10.30 | 9.92 | 9.92 | 9.92 | -0.20% | 3,841 |
| Apr 14, 2026 | 9.94 | 10.35 | 9.94 | 9.94 | 9.94 | 0.20% | 3,043 |
| Apr 13, 2026 | 9.98 | 10.25 | 9.66 | 9.92 | 9.92 | -0.60% | 5,417 |
| Apr 10, 2026 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 0.81% | 4,101 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | - | 456 |
| Apr 8, 2026 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 1.43% | 3,552 |
| Apr 7, 2026 | 9.88 | 9.88 | 9.58 | 9.76 | 9.76 | -0.41% | 7,383 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.74 | 9.80 | 9.80 | -0.20% | 2,644 |
| Apr 1, 2026 | 9.80 | 9.96 | 9.78 | 9.82 | 9.82 | 0.20% | 11,376 |
| Mar 31, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | - | 2,857 |
| Mar 30, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 0.62% | 1,053 |
| Mar 27, 2026 | 9.72 | 9.80 | 9.70 | 9.74 | 9.74 | -0.20% | 3,271 |
| Mar 26, 2026 | 9.92 | 9.92 | 9.74 | 9.76 | 9.76 | 0.41% | 1,937 |
| Mar 25, 2026 | 9.92 | 9.92 | 9.70 | 9.72 | 9.72 | -0.61% | 3,463 |
| Mar 24, 2026 | 9.72 | 9.80 | 9.68 | 9.78 | 9.78 | 1.45% | 3,621 |
| Mar 23, 2026 | 9.80 | 9.80 | 9.62 | 9.64 | 9.64 | 0.21% | 5,111 |
| Mar 20, 2026 | 9.68 | 9.70 | 9.60 | 9.62 | 9.62 | 0.21% | 4,547 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -2.04% | 3,035 |
| Mar 18, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 2.08% | 10,620 |
| Mar 17, 2026 | 9.66 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 12,549 |
| Mar 16, 2026 | 9.52 | 9.60 | 9.46 | 9.50 | 9.50 | -0.21% | 6,345 |
| Mar 13, 2026 | 9.50 | 9.60 | 9.44 | 9.52 | 9.52 | -1.65% | 6,431 |
| Mar 12, 2026 | 9.70 | 9.70 | 9.50 | 9.68 | 9.68 | -0.21% | 6,617 |
| Mar 11, 2026 | 9.42 | 9.70 | 9.42 | 9.70 | 9.70 | 2.54% | 13,699 |
| Mar 10, 2026 | 9.42 | 9.56 | 9.40 | 9.46 | 9.46 | 0.85% | 6,888 |
| Mar 9, 2026 | 9.36 | 9.50 | 9.34 | 9.38 | 9.38 | -0.21% | 20,845 |
| Mar 6, 2026 | 9.44 | 9.44 | 9.36 | 9.40 | 9.40 | -0.63% | 2,866 |
| Mar 5, 2026 | 9.48 | 9.50 | 9.34 | 9.46 | 9.46 | - | 39,856 |
| Mar 4, 2026 | 9.36 | 9.54 | 9.36 | 9.46 | 9.46 | 1.07% | 6,374 |
| 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 |