Cosmo Energy Holdings Co., Ltd. (FRA:2LW)
Germany
· Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
At close: Dec 5, 2025
Cosmo Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Dec 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Nov 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Nov 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Nov 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Nov 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Nov 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Nov 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Nov 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Nov 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Nov 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Oct 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 30, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Oct 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Oct 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Oct 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Oct 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Oct 16, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.02% | 96 |
| Oct 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Oct 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Oct 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Oct 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Oct 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Sep 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.31% | - |
| Sep 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | - | - |
| Sep 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | 0.48% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | 0.48% | - |
| Sep 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | - | - |
| Sep 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | - | - |
| Sep 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | -0.96% | - |
| Sep 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | -0.48% | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.57 | -0.94% | - |
| Sep 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.76 | 2.42% | - |
| Sep 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | 0.49% | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | -0.96% | - |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | 0.48% | - |
| Sep 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | -0.48% | - |
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | -0.48% | - |
| Sep 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | 0.48% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | - | - |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.37 | 0.48% | - |
| Sep 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | -0.96% | - |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.47 | 0.97% | - |
| Sep 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | - | - |
| Aug 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | -2.36% | - |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.76 | 2.91% | - |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | 0.49% | - |
| Aug 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.08 | -0.49% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | -0.48% | - |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | 0.49% | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | -0.48% | - |
| Aug 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | 1.47% | - |
| Aug 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.98 | 0.49% | - |
| Aug 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.88 | -1.46% | - |
| Aug 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | 1.48% | - |
| Aug 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.88 | -0.98% | - |
| Aug 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.08 | 1.99% | - |
| Aug 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.69 | -0.50% | - |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | 0.50% | - |
| Aug 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.69 | 1.52% | - |
| Aug 7, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.39 | -1.00% | 160 |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.59 | 2.04% | - |
| Aug 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.20 | 1.55% | - |
| Aug 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.90 | -1.53% | - |
| Aug 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.20 | - | - |
| Jul 31, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.20 | 1.03% | - |
| Jul 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.00 | 2.11% | - |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | 1.06% | - |
| Jul 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | -0.53% | - |
| Jul 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | -1.05% | - |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.71 | 1.60% | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | 3.30% | - |
| Jul 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | -0.55% | - |
| Jul 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.92 | 0.55% | - |