Cogra 48 Société Anonyme (EPA:ALCOG)
France
· Delayed Price · Currency is EUR 4.970
+0.020 (0.40%)
At close: Dec 5, 2025
Cogra 48 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.22 | 5.48 | 5.22 | 5.38 | 5.38 | 3.46% | 4,856 |
| Oct 13, 2025 | 5.24 | 5.26 | 5.16 | 5.20 | 5.20 | -1.89% | 3,358 |
| Oct 10, 2025 | 5.62 | 5.76 | 5.20 | 5.30 | 5.30 | -5.36% | 8,236 |
| Oct 9, 2025 | 5.90 | 6.00 | 5.50 | 5.60 | 5.60 | -2.78% | 10,132 |
| Oct 8, 2025 | 4.83 | 5.76 | 4.74 | 5.76 | 5.76 | 23.87% | 24,512 |
| Oct 7, 2025 | 4.63 | 4.67 | 4.63 | 4.65 | 4.65 | 0.43% | 507 |
| Oct 6, 2025 | 4.62 | 4.64 | 4.53 | 4.63 | 4.63 | 0.22% | 1,937 |
| Oct 3, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | 147 |
| Oct 2, 2025 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | -1.50% | 264 |
| Oct 1, 2025 | 4.64 | 4.67 | 4.54 | 4.67 | 4.67 | 0.43% | 1,527 |
| Sep 30, 2025 | 4.60 | 4.65 | 4.54 | 4.65 | 4.65 | 1.97% | 1,534 |
| Sep 29, 2025 | 4.68 | 4.69 | 4.56 | 4.56 | 4.56 | -2.56% | 981 |
| Sep 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1,014 |
| Sep 25, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 246 |
| Sep 24, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 2.62% | 856 |
| Sep 23, 2025 | 4.53 | 4.61 | 4.52 | 4.58 | 4.58 | 1.10% | 828 |
| Sep 22, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -1.09% | 848 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 32 |
| Sep 18, 2025 | 4.58 | 4.60 | 4.53 | 4.60 | 4.60 | 0.44% | 968 |
| Sep 17, 2025 | 4.61 | 4.61 | 4.53 | 4.58 | 4.58 | -0.65% | 1,349 |
| Sep 16, 2025 | 4.64 | 4.69 | 4.61 | 4.61 | 4.61 | -1.07% | 1,504 |
| Sep 15, 2025 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | -0.43% | 930 |
| Sep 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.08% | 321 |
| Sep 11, 2025 | 4.63 | 4.64 | 4.63 | 4.63 | 4.63 | - | 42 |
| Sep 10, 2025 | 4.56 | 4.63 | 4.54 | 4.63 | 4.63 | 1.54% | 651 |
| Sep 9, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 214 |
| Sep 8, 2025 | 4.54 | 4.63 | 4.54 | 4.56 | 4.56 | 0.44% | 150 |
| Sep 5, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.54 | -2.58% | 2,287 |
| Sep 4, 2025 | 4.67 | 4.67 | 4.61 | 4.66 | 4.66 | -0.21% | 1,469 |
| Sep 3, 2025 | 4.85 | 4.85 | 4.67 | 4.67 | 4.67 | -3.71% | 1,767 |
| Sep 2, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -0.41% | 815 |
| Sep 1, 2025 | 4.91 | 4.94 | 4.87 | 4.87 | 4.87 | -0.61% | 2,671 |
| Aug 29, 2025 | 4.85 | 4.91 | 4.85 | 4.90 | 4.90 | 1.03% | 1,424 |
| Aug 28, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.04% | 766 |
| Aug 27, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 865 |
| Aug 26, 2025 | 4.80 | 4.80 | 4.76 | 4.79 | 4.79 | -0.21% | 248 |
| Aug 25, 2025 | 4.78 | 4.80 | 4.70 | 4.80 | 4.80 | 0.42% | 1,571 |
| Aug 22, 2025 | 4.76 | 4.78 | 4.67 | 4.78 | 4.78 | 0.42% | 1,114 |
| Aug 21, 2025 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 528 |
| Aug 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 198 |
| Aug 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 56 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 147 |
| Aug 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 41 |
| Aug 14, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | - | 76 |
| Aug 13, 2025 | 4.79 | 4.79 | 4.69 | 4.78 | 4.78 | -0.21% | 2,785 |
| Aug 12, 2025 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -1.24% | 392 |
| Aug 11, 2025 | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | 4.30% | 903 |
| Aug 8, 2025 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 0.22% | 32 |
| Aug 7, 2025 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | - | 199 |
| Aug 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 44 |
| Aug 5, 2025 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | 0.43% | 2,439 |
| Aug 4, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | 756 |
| Aug 1, 2025 | 4.60 | 4.66 | 4.60 | 4.60 | 4.60 | 0.88% | 1,170 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.56 | 4.56 | 4.56 | -7.69% | 3,085 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | - | 237 |
| Jul 29, 2025 | 4.94 | 4.95 | 4.88 | 4.94 | 4.94 | - | 243 |
| Jul 28, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.82% | 1,096 |
| Jul 25, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.51% | 1,551 |
| Jul 24, 2025 | 4.68 | 4.78 | 4.58 | 4.78 | 4.78 | 2.14% | 4,420 |
| Jul 23, 2025 | 4.79 | 4.79 | 4.66 | 4.68 | 4.68 | -2.50% | 4,122 |
| Jul 22, 2025 | 4.82 | 4.82 | 4.75 | 4.80 | 4.80 | -0.21% | 978 |
| Jul 21, 2025 | 4.94 | 4.94 | 4.81 | 4.81 | 4.81 | -2.24% | 5,743 |