Cogeco Inc. (FRA:76E)
Germany
· Delayed Price · Currency is EUR 39.40
+0.20 (0.51%)
At close: Dec 5, 2025
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Dec 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Dec 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Dec 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Nov 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Nov 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Nov 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Nov 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Nov 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Nov 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Nov 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Nov 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Nov 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Nov 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | -2.09% | - |
| Nov 10, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 37.58 | 3.80% | 25 |
| Nov 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 0.55% | - |
| Nov 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 0.55% | - |
| Nov 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -1.09% | - |
| Nov 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 3.37% | - |
| Nov 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.02 | 4.71% | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.45 | -6.08% | - |
| Oct 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | -1.09% | - |
| Oct 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 0.55% | - |
| Oct 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -1.62% | - |
| Oct 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | - | - |
| Oct 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | -1.07% | - |
| Oct 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | 1.63% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | -3.66% | - |
| Oct 21, 2025 | 36.60 | 38.20 | 36.60 | 38.20 | 37.58 | 3.24% | 26 |
| Oct 20, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 36.40 | 2.78% | 14 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | - | - |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | -1.64% | - |
| Oct 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 0.55% | - |
| Oct 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | 1.11% | - |
| Oct 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | -1.64% | - |
| Oct 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 0.55% | - |
| Oct 9, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | 0.55% | - |
| Oct 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | - | - |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | -0.55% | - |
| Oct 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -0.55% | - |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | -0.54% | - |
| Oct 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 1.10% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -0.55% | - |
| Sep 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | -1.08% | - |
| Sep 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | 0.54% | - |
| Sep 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 1.66% | - |
| Sep 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | -1.63% | - |
| Sep 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | - | - |
| Sep 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | -1.60% | - |
| Sep 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | 0.54% | - |
| Sep 19, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.60 | -2.11% | - |
| Sep 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.38 | 1.60% | - |
| Sep 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | 1.08% | - |
| Sep 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | -1.07% | - |
| Sep 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | 0.54% | - |
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.60 | - | - |
| Sep 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.60 | 0.54% | - |
| Sep 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | 0.54% | - |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | -1.08% | - |
| Sep 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.60 | -0.53% | - |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.79 | 1.08% | - |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | -1.60% | - |
| Sep 3, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 36.99 | 2.17% | 50 |
| Sep 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | -0.54% | - |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | 0.54% | - |
| Aug 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | - | - |
| Aug 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.20 | 1.66% | - |
| Aug 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | 0.56% | - |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | 1.12% | - |
| Aug 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.02 | -0.56% | - |
| Aug 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.22 | 0.56% | - |
| Aug 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.02 | -4.30% | - |
| Aug 20, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 36.60 | 3.91% | 40 |
| Aug 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.22 | -1.10% | - |
| Aug 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | - | - |
| Aug 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | -2.69% | - |
| Aug 14, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 36.60 | 4.49% | 14 |
| Aug 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.02 | 0.56% | - |
| Aug 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.82 | 1.14% | - |
| Aug 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.43 | -1.69% | - |
| Aug 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.02 | -0.56% | - |
| Aug 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.22 | -2.19% | - |
| Aug 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | 1.10% | - |
| Aug 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.61 | -4.23% | - |
| Aug 4, 2025 | 36.40 | 37.80 | 36.40 | 37.80 | 37.19 | 3.85% | 208 |
| Aug 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.81 | -1.62% | - |
| Jul 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.40 | -0.54% | - |
| Jul 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.60 | -1.59% | - |
| Jul 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.19 | -3.57% | - |
| Jul 28, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 37.99 | 2.62% | 7 |
| Jul 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.02 | -1.04% | - |
| Jul 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.41 | 1.58% | - |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.83 | - | - |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.83 | -3.55% | - |
| Jul 21, 2025 | 38.20 | 39.40 | 38.20 | 39.40 | 38.19 | 1.55% | 434 |