Cogra 48 Société Anonyme (EPA:ALCOG)
France
· Delayed Price · Currency is EUR 7.44
-0.12 (-1.59%)
At close: Mar 6, 2026
Cogra 48 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.56 | 7.58 | 7.56 | 7.56 | - | - | 247 |
| Mar 5, 2026 | 7.24 | 7.82 | 7.24 | 7.56 | 7.56 | 4.42% | 6,873 |
| Mar 4, 2026 | 7.34 | 7.34 | 7.06 | 7.24 | 7.24 | -1.36% | 1,450 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.10 | 7.34 | 7.34 | -2.13% | 5,478 |
| Mar 2, 2026 | 7.94 | 7.94 | 7.12 | 7.50 | 7.50 | -5.54% | 9,081 |
| Feb 27, 2026 | 8.00 | 8.00 | 7.76 | 7.94 | 7.94 | -0.75% | 1,343 |
| Feb 26, 2026 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 1.27% | 2,527 |
| Feb 25, 2026 | 7.88 | 8.00 | 7.70 | 7.90 | 7.90 | 2.60% | 11,048 |
| Feb 24, 2026 | 7.68 | 7.76 | 7.66 | 7.70 | 7.70 | 1.05% | 3,620 |
| Feb 23, 2026 | 7.50 | 7.68 | 7.46 | 7.62 | 7.62 | 1.87% | 4,950 |
| Feb 20, 2026 | 7.56 | 7.56 | 7.40 | 7.48 | 7.48 | -1.06% | 1,317 |
| Feb 19, 2026 | 7.54 | 7.62 | 7.46 | 7.56 | 7.56 | 0.80% | 2,866 |
| Feb 18, 2026 | 7.66 | 7.66 | 7.40 | 7.50 | 7.50 | 0.27% | 5,058 |
| Feb 17, 2026 | 7.32 | 7.68 | 7.26 | 7.48 | 7.48 | 5.35% | 19,439 |
| Feb 16, 2026 | 7.10 | 7.26 | 6.98 | 7.10 | 7.10 | - | 3,150 |
| Feb 13, 2026 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | 1.72% | 1,326 |
| Feb 12, 2026 | 6.98 | 7.04 | 6.98 | 6.98 | 6.98 | 0.29% | 1,895 |
| Feb 11, 2026 | 6.94 | 7.04 | 6.78 | 6.96 | 6.96 | 2.35% | 1,526 |
| Feb 10, 2026 | 6.66 | 6.80 | 6.64 | 6.80 | 6.80 | 3.66% | 1,854 |
| Feb 9, 2026 | 6.52 | 6.58 | 6.50 | 6.56 | 6.56 | 0.61% | 1,002 |
| Feb 6, 2026 | 6.56 | 6.66 | 6.50 | 6.52 | 6.52 | 0.31% | 4,443 |
| Feb 5, 2026 | 6.54 | 6.66 | 6.48 | 6.50 | 6.50 | -0.61% | 1,539 |
| Feb 4, 2026 | 6.48 | 6.58 | 6.48 | 6.54 | 6.54 | 0.93% | 1,350 |
| Feb 3, 2026 | 6.46 | 6.56 | 6.42 | 6.48 | 6.48 | 0.31% | 1,905 |
| Feb 2, 2026 | 6.56 | 6.56 | 6.42 | 6.46 | 6.46 | -1.52% | 1,512 |
| Jan 30, 2026 | 6.58 | 6.58 | 6.46 | 6.56 | 6.56 | - | 1,451 |
| Jan 29, 2026 | 6.58 | 6.70 | 6.50 | 6.56 | 6.56 | -2.09% | 2,178 |
| Jan 28, 2026 | 6.72 | 6.74 | 6.70 | 6.70 | 6.70 | -0.30% | 165 |
| Jan 27, 2026 | 6.50 | 6.76 | 6.50 | 6.72 | 6.72 | 5.00% | 1,543 |
| Jan 26, 2026 | 6.40 | 6.58 | 6.40 | 6.40 | 6.40 | -0.31% | 3,796 |
| Jan 23, 2026 | 6.52 | 6.58 | 6.42 | 6.42 | 6.42 | -2.73% | 4,328 |
| Jan 22, 2026 | 7.04 | 7.06 | 6.44 | 6.60 | 6.60 | -6.25% | 9,844 |
| Jan 21, 2026 | 7.06 | 7.06 | 6.96 | 7.04 | 7.04 | -0.28% | 1,908 |
| Jan 20, 2026 | 7.28 | 7.28 | 6.96 | 7.06 | 7.06 | -3.02% | 4,421 |
| Jan 19, 2026 | 7.40 | 7.40 | 7.10 | 7.28 | 7.28 | 6.74% | 9,041 |
| Jan 16, 2026 | 6.96 | 7.08 | 6.82 | 6.82 | 6.82 | -1.73% | 2,133 |
| Jan 15, 2026 | 6.98 | 6.98 | 6.84 | 6.94 | 6.94 | -0.57% | 7,714 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | -0.29% | 4,236 |
| Jan 13, 2026 | 7.34 | 7.34 | 6.90 | 7.00 | 7.00 | -3.85% | 6,743 |
| Jan 12, 2026 | 7.00 | 7.70 | 6.70 | 7.28 | 7.28 | 17.04% | 27,124 |
| Jan 9, 2026 | 6.20 | 6.38 | 5.82 | 6.22 | 6.22 | 0.32% | 7,806 |
| Jan 8, 2026 | 6.44 | 6.52 | 6.20 | 6.20 | 6.20 | -3.73% | 6,066 |
| Jan 7, 2026 | 6.46 | 6.68 | 6.40 | 6.44 | 6.44 | 1.90% | 8,169 |
| Jan 6, 2026 | 5.90 | 6.32 | 5.90 | 6.32 | 6.32 | 4.98% | 6,884 |
| Jan 5, 2026 | 6.04 | 6.20 | 5.82 | 6.02 | 6.02 | - | 4,978 |
| Jan 2, 2026 | 5.62 | 6.04 | 5.58 | 6.02 | 6.02 | 7.12% | 14,409 |
| Dec 31, 2025 | 5.34 | 5.72 | 5.34 | 5.62 | 5.62 | 5.24% | 6,454 |
| Dec 30, 2025 | 5.46 | 5.50 | 5.30 | 5.34 | 5.34 | -2.55% | 4,459 |
| Dec 29, 2025 | 5.06 | 5.52 | 4.97 | 5.48 | 5.48 | 8.30% | 18,722 |
| Dec 24, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.40% | 1,133 |
| Dec 23, 2025 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.79% | 960 |
| Dec 22, 2025 | 5.20 | 5.20 | 4.98 | 5.08 | 5.08 | -1.17% | 1,718 |
| Dec 19, 2025 | 4.97 | 5.18 | 4.93 | 5.14 | 5.14 | 3.42% | 5,345 |
| Dec 18, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.60% | 365 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | - | 382 |
| Dec 16, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 36 |
| Dec 15, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.40% | 56 |
| Dec 12, 2025 | 5.06 | 5.06 | 4.97 | 5.04 | 5.04 | -0.40% | 2,460 |
| Dec 11, 2025 | 5.26 | 5.28 | 4.93 | 5.06 | 5.06 | -3.80% | 2,589 |
| Dec 10, 2025 | 5.00 | 5.30 | 5.00 | 5.26 | 5.26 | 5.20% | 3,713 |
| Dec 9, 2025 | 4.99 | 5.06 | 4.98 | 5.00 | 5.00 | 0.20% | 2,037 |
| Dec 8, 2025 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | 0.40% | 2,844 |
| Dec 5, 2025 | 4.95 | 5.00 | 4.95 | 4.97 | 4.97 | 0.40% | 1,142 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.60% | 379 |
| Dec 3, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 66 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.97 | 4.99 | 4.99 | -0.20% | 2,494 |
| Dec 1, 2025 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -0.40% | 1,320 |
| Nov 28, 2025 | 5.02 | 5.02 | 4.98 | 5.02 | 5.02 | 0.40% | 450 |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 221 |
| Nov 26, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 508 |
| Nov 25, 2025 | 5.08 | 5.08 | 4.87 | 5.00 | 5.00 | -1.57% | 2,717 |
| Nov 24, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 448 |
| Nov 21, 2025 | 5.04 | 5.06 | 4.96 | 5.00 | 5.00 | -1.19% | 599 |
| Nov 20, 2025 | 5.08 | 5.18 | 4.98 | 5.06 | 5.06 | -0.39% | 2,902 |
| Nov 19, 2025 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -1.93% | 617 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -0.38% | 706 |
| Nov 17, 2025 | 5.08 | 5.20 | 5.04 | 5.20 | 5.20 | 3.17% | 1,958 |
| Nov 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | 101 |
| Nov 13, 2025 | 5.04 | 5.10 | 5.04 | 5.08 | 5.08 | 0.79% | 171 |
| Nov 12, 2025 | 5.00 | 5.04 | 4.99 | 5.04 | 5.04 | 1.20% | 862 |
| Nov 11, 2025 | 4.97 | 4.98 | 4.95 | 4.98 | 4.98 | 0.20% | 173 |
| Nov 10, 2025 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | -1.00% | 707 |
| Nov 7, 2025 | 5.04 | 5.06 | 4.97 | 5.02 | 5.02 | -0.40% | 690 |
| Nov 6, 2025 | 4.91 | 5.06 | 4.91 | 5.04 | 5.04 | 2.65% | 586 |
| Nov 5, 2025 | 5.08 | 5.08 | 4.91 | 4.91 | 4.91 | -3.35% | 1,938 |
| Nov 4, 2025 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -0.78% | 79 |
| Nov 3, 2025 | 5.02 | 5.12 | 5.00 | 5.12 | 5.12 | 2.40% | 1,507 |
| Oct 31, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.60% | 619 |
| Oct 30, 2025 | 4.95 | 4.97 | 4.90 | 4.97 | 4.97 | 0.40% | 295 |
| Oct 29, 2025 | 5.02 | 5.04 | 4.91 | 4.95 | 4.95 | -1.39% | 1,853 |
| Oct 28, 2025 | 5.10 | 5.10 | 4.95 | 5.02 | 5.02 | -1.57% | 607 |
| Oct 27, 2025 | 5.04 | 5.14 | 5.04 | 5.10 | 5.10 | 1.19% | 899 |
| Oct 24, 2025 | 4.91 | 5.08 | 4.91 | 5.04 | 5.04 | 2.86% | 2,828 |
| Oct 23, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -1.21% | 578 |
| Oct 22, 2025 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 661 |
| Oct 21, 2025 | 5.06 | 5.06 | 4.90 | 4.94 | 4.94 | -2.37% | 5,147 |
| Oct 20, 2025 | 5.08 | 5.18 | 4.91 | 5.06 | 5.06 | -1.17% | 5,606 |
| Oct 17, 2025 | 5.20 | 5.20 | 5.04 | 5.12 | 5.12 | -1.54% | 2,398 |
| Oct 16, 2025 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | -0.76% | 1,533 |
| Oct 15, 2025 | 5.38 | 5.38 | 5.22 | 5.24 | 5.24 | -2.60% | 4,101 |