Cogelec SA (EPA:ALLEC)
France
· Delayed Price · Currency is EUR 28.90
+0.10 (0.35%)
Dec 5, 2025, 5:35 PM CET
Cogelec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 1,972 |
| Dec 4, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 3,637 |
| Dec 3, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.35% | 521 |
| Dec 2, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 8,233 |
| Dec 1, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 1,013 |
| Nov 28, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 2,429 |
| Nov 27, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | - | 6,854 |
| Nov 26, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.35% | 16,984 |
| Nov 25, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 3,990 |
| Nov 24, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 1,205 |
| Nov 21, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 9,000 |
| Nov 20, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - | 373 |
| Nov 19, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - | 5,070 |
| Nov 18, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 31,338 |
| Nov 17, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 1,213 |
| Nov 14, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 6,860 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - | 10,192 |
| Nov 12, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - | 14,784 |
| Nov 11, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 3,126 |
| Nov 10, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 15,787 |
| Nov 7, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.35% | 49,280 |
| Nov 6, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 5,182 |
| Nov 5, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.35% | 410 |
| Nov 4, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 1,302 |
| Nov 3, 2025 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | 0.35% | 6,356 |
| Oct 31, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - | 1,910 |
| Oct 30, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | - | 766 |
| Oct 29, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | -0.35% | 487 |
| Oct 28, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | 0.35% | 1,835 |
| Oct 27, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | 1,595 |
| Oct 24, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | 7,056 |
| Oct 23, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 546 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 420 |
| Oct 21, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | - | 1,136 |
| Oct 20, 2025 | 29.00 | 29.10 | 28.80 | 29.00 | 29.00 | -0.34% | 623,835 |
| Oct 17, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 0.34% | 226,558 |
| Oct 16, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 46,839 |
| Oct 15, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - | 1,220 |
| Oct 14, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | 3,018 |
| Oct 13, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 32,534 |
| Oct 10, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | - | 45,324 |
| Oct 9, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | - | 25,936 |
| Oct 8, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | 17,963 |
| Oct 7, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 145 |
| Oct 6, 2025 | 28.80 | 29.00 | 28.70 | 28.80 | 28.80 | -0.35% | 39,062 |
| Oct 3, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 10,794 |
| Oct 2, 2025 | 28.90 | 28.90 | 28.70 | 28.80 | 28.80 | -0.35% | 3,643 |
| Oct 1, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | - | 1,865 |
| Sep 30, 2025 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | - | 28,302 |
| Sep 29, 2025 | 28.80 | 28.90 | 28.70 | 28.90 | 28.90 | 0.35% | 22,518 |
| Sep 26, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 13,405 |
| Sep 25, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | - | 12,610 |
| Sep 24, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | - | 127 |
| Sep 23, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 12,738 |
| Sep 22, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 10,625 |
| Sep 19, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 6,890 |
| Sep 18, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 9,522 |
| Sep 17, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | - | 4,864 |
| Sep 16, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 476 |
| Sep 15, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | - | 916 |
| Sep 12, 2025 | 28.80 | 28.80 | 28.70 | 28.80 | 28.80 | - | 7,703 |
| Sep 11, 2025 | 28.70 | 28.80 | 28.60 | 28.80 | 28.80 | - | 11,059 |
| Sep 10, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 6,229 |
| Sep 9, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.69% | 1,372 |
| Sep 8, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | - | 7,154 |
| Sep 5, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | - | 1,318 |
| Sep 4, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | - | 15,072 |
| Sep 3, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 5,423 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | - | 16,315 |
| Sep 1, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | -0.35% | 407 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - | 485 |
| Aug 28, 2025 | 28.90 | 29.00 | 28.80 | 28.90 | 28.90 | - | 18,980 |
| Aug 27, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | - | 9,379 |
| Aug 26, 2025 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 1.05% | 12,544 |
| Aug 25, 2025 | 28.70 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 4,977 |
| Aug 22, 2025 | 28.90 | 28.90 | 28.70 | 28.80 | 28.80 | 0.35% | 416 |
| Aug 21, 2025 | 28.70 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | 5,563 |
| Aug 20, 2025 | 28.80 | 28.90 | 28.70 | 28.80 | 28.80 | - | 3,013 |
| Aug 19, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | - | 2,365 |
| Aug 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 180 |
| Aug 15, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | 832 |
| Aug 14, 2025 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | - | 22,198 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | - | 12,237 |
| Aug 12, 2025 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | - | 1,408 |
| Aug 11, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | - | 20,722 |
| Aug 8, 2025 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | - | 20,565 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 16,193 |
| Aug 6, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.35% | 1,195 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 17,979 |
| Aug 4, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 10,817 |
| Aug 1, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 11,788 |
| Jul 31, 2025 | 29.00 | 29.20 | 28.90 | 29.00 | 29.00 | 0.35% | 26,063 |
| Jul 30, 2025 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | -0.34% | 26,394 |
| Jul 29, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | - | 33,468 |
| Jul 28, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | - | 1,217 |
| Jul 25, 2025 | 29.00 | 29.20 | 28.90 | 29.00 | 29.00 | - | 26,849 |
| Jul 24, 2025 | 29.00 | 29.50 | 28.70 | 29.00 | 29.00 | 0.35% | 17,623 |
| Jul 23, 2025 | 28.60 | 28.90 | 28.60 | 28.90 | 28.90 | 1.05% | 78,907 |
| Jul 22, 2025 | 28.60 | 28.70 | 28.60 | 28.60 | 28.60 | -0.35% | 8,588 |
| Jul 21, 2025 | 28.70 | 28.80 | 28.60 | 28.70 | 28.70 | - | 15,431 |