Skip to main content
Cogia AG (DUSE:8HC)
Germany flag Germany · Delayed Price · Currency is EUR
0.172
-0.018 (-9.47%)
At close: Nov 12, 2025

Cogia AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20250.130.170.130.170.17-9.47%900
Nov 11, 20250.130.190.130.190.1946.15%7,100
Nov 10, 20250.130.130.130.130.13-7.14%-
Nov 7, 20250.140.140.140.140.147.69%6,700
Nov 6, 20250.130.130.130.130.13-10.34%-
Nov 5, 20250.130.150.130.150.1511.54%452
Nov 4, 20250.130.130.130.130.13--
Nov 3, 20250.130.130.130.130.13-18.75%-
Oct 31, 20250.160.160.160.160.16--
Oct 30, 20250.130.180.130.160.1619.40%33,120
Oct 29, 20250.130.130.130.130.13--
Oct 28, 20250.130.130.130.130.13--
Oct 27, 20250.130.130.130.130.13--
Oct 24, 20250.130.130.130.130.13--
Oct 23, 20250.130.130.130.130.13-1.47%-
Oct 22, 20250.130.140.130.140.14-3.55%12
Oct 21, 20250.170.170.140.140.14-16.57%30,500
Oct 20, 20250.130.170.130.170.17-3.43%900
Oct 17, 20250.180.180.180.180.18--
Oct 16, 20250.110.180.110.180.1845.83%26,100
Oct 15, 20250.120.140.120.120.12-7.69%26,300
Oct 14, 20250.120.130.120.130.135.69%1,500
Oct 13, 20250.180.180.120.120.12-12.14%6,100
Oct 10, 20250.160.170.140.140.14-12.50%20,800
Oct 9, 20250.160.160.160.160.16--
Oct 8, 20250.160.160.160.160.16-5.88%-
Oct 7, 20250.170.170.170.170.17--
Oct 6, 20250.170.170.170.170.176.25%-
Oct 3, 20250.160.160.160.160.16-30.43%-
Oct 2, 20250.240.240.230.230.23-8.00%3,450
Oct 1, 20250.240.250.240.250.25-400
Sep 30, 20250.240.250.240.250.25-10,000
Sep 29, 20250.250.250.250.250.255.04%20,000
Sep 26, 20250.240.240.240.240.24--
Sep 25, 20250.250.250.240.240.24-4.80%651
Sep 24, 20250.250.250.250.250.25-4.58%-
Sep 23, 20250.250.310.250.260.262.34%9,244
Sep 22, 20250.240.260.240.260.26-17.42%3,333
Sep 19, 20250.310.310.310.310.31--
Sep 18, 20250.310.310.310.310.310.65%-
Sep 17, 20250.240.310.240.310.3110.00%20,400
Sep 16, 20250.240.320.240.280.28-19.54%11,400
Sep 15, 20250.340.360.320.350.3533.85%51,343
Sep 12, 20250.210.260.210.260.2625.00%6,787
Sep 11, 20250.160.210.160.210.2115.56%300
Sep 10, 20250.150.180.150.180.18-18.18%5,000
Sep 9, 20250.230.230.220.220.2246.67%5,000
Sep 8, 20250.110.150.110.150.15--
Sep 5, 20250.150.150.150.150.1536.36%6,000
Sep 4, 20250.130.130.110.110.11-16.03%75,000
Sep 3, 20250.100.130.100.130.1331.00%500
Sep 2, 20250.100.100.100.100.10-4.76%-
Sep 1, 20250.110.110.110.110.11-30.00%-
Aug 29, 20250.150.150.150.150.15--
Aug 28, 20250.150.150.150.150.15--
Aug 27, 20250.150.150.150.150.15--
Aug 26, 20250.150.150.150.150.15--
Aug 25, 20250.150.150.150.150.15-16.67%-
Aug 22, 20250.260.260.180.180.18-28.00%10,500
Aug 21, 20250.150.250.150.250.2566.67%30,200
Aug 20, 20250.150.150.150.150.15--
Aug 19, 20250.130.150.130.150.1515.38%20,693
Aug 18, 20250.090.130.090.130.1344.44%-
Aug 15, 20250.060.090.060.090.0915.38%3,000
Aug 14, 20250.050.080.050.080.08119.72%-
Aug 13, 20250.050.050.040.040.04-51.37%1,970
Aug 1, 20250.070.070.070.070.07-29.81%-
Jul 31, 20250.100.100.100.100.10--
Jul 30, 20250.080.100.080.100.1030.00%4,991
Jul 29, 20250.080.080.080.080.08-2.44%-
Jul 28, 20250.080.080.080.080.08-10,000
Jul 25, 20250.080.080.080.080.08--
Jul 24, 20250.080.080.080.080.08--
Jul 23, 20250.080.080.080.080.08--
Jul 22, 20250.080.080.080.080.08--
Jul 21, 20250.080.080.080.080.08-0.61%-
Jul 18, 20250.080.080.080.080.080.61%1,383
Jul 17, 20250.080.080.080.080.08--
Jul 16, 20250.080.080.080.080.08--
Jul 15, 20250.080.080.080.080.082.50%-
Jul 14, 20250.080.080.080.080.08--
Jul 11, 20250.080.080.080.080.08-0.62%-
Jul 10, 20250.080.080.080.080.08-350
Jul 9, 20250.070.080.070.080.0814.18%700
Jul 8, 20250.070.070.070.070.07-21.67%1,050
Jul 7, 20250.070.090.070.090.09-6,000
Jul 4, 20250.100.100.090.090.09-10.00%4,291
Jul 3, 20250.100.100.100.100.10--
Jul 2, 20250.100.100.100.100.10--
Jul 1, 20250.100.100.100.100.10--
Jun 30, 20250.100.100.100.100.103.09%-
Jun 27, 20250.100.100.100.100.10-1.52%-
Jun 26, 20250.070.100.070.100.1031.33%825
Jun 25, 20250.060.080.060.080.08-16.67%-
Jun 24, 20250.100.100.090.090.09-10.00%1,000
Jun 23, 20250.100.100.100.100.10--
Jun 20, 20250.100.100.100.100.10-23,500
Jun 19, 20250.100.100.100.100.10--
Jun 18, 20250.100.100.100.100.10--
Jun 17, 20250.100.100.100.100.10-0.99%-