Cosan S.A. (FRA:9CI0)
Germany
· Delayed Price · Currency is EUR 4.560
-0.060 (-1.30%)
At close: Dec 4, 2025
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Dec 3, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 10.00% | 100 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Dec 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Nov 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.45% | - |
| Nov 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Nov 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.72% | - |
| Nov 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Nov 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Nov 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Nov 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 8.06% | - |
| Nov 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.46% | - |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.66% | - |
| Nov 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76% | - |
| Nov 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.58% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Oct 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Oct 30, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Oct 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | 223 |
| Oct 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | 10,000 |
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Oct 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 323 |
| Oct 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Oct 17, 2025 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | -3.21% | 30 |
| Oct 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Oct 15, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 4.92% | 159 |
| Oct 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Oct 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Oct 8, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | -1.57% | 640 |
| Oct 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Oct 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Oct 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Oct 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Sep 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Sep 29, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 1,016 |
| Sep 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.16% | - |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | - |
| Sep 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Sep 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -17.99% | - |
| Sep 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.63% | - |
| Sep 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Sep 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.95% | - |
| Sep 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Sep 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Sep 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Sep 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 6.76% | - |
| Sep 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.61% | - |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | - |
| Sep 2, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 3.31% | 926 |
| Sep 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Aug 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Aug 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Aug 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Aug 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Aug 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Aug 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Aug 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -7.22% | - |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | - |
| Aug 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Aug 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Aug 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| Aug 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Aug 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Aug 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Aug 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Aug 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Aug 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Aug 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Jul 31, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Jul 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Jul 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jul 25, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 2.23% | 35 |
| Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Jul 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Jul 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |