Copa Holdings, S.A. (FRA:C2H)
Germany
· Delayed Price · Currency is EUR 101.00
-2.00 (-1.94%)
At close: Dec 4, 2025
Copa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Dec 3, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Dec 2, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Dec 1, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Nov 28, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 103.61 | 1.94% | - |
| Nov 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.64 | - | - |
| Nov 26, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 101.64 | - | - |
| Nov 25, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 101.64 | 1.98% | - |
| Nov 24, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 99.66 | 2.02% | - |
| Nov 21, 2025 | 97.50 | 100.00 | 97.50 | 99.00 | 97.69 | 1.54% | - |
| Nov 20, 2025 | 109.00 | 109.00 | 96.50 | 97.50 | 96.21 | -9.72% | - |
| Nov 19, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 106.57 | 1.89% | - |
| Nov 18, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 104.60 | - | - |
| Nov 17, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 104.60 | -0.93% | - |
| Nov 14, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 105.59 | - | - |
| Nov 13, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 105.59 | -1.83% | - |
| Nov 12, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 107.56 | - | - |
| Nov 11, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 107.56 | 0.93% | - |
| Nov 10, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 106.57 | 0.93% | - |
| Nov 7, 2025 | 108.00 | 108.00 | 105.00 | 107.00 | 105.59 | - | - |
| Nov 6, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | 105.59 | -2.73% | - |
| Nov 5, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 108.55 | 2.80% | - |
| Nov 4, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 105.59 | -0.93% | - |
| Nov 3, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 106.57 | - | - |
| Oct 31, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 106.57 | 1.89% | - |
| Oct 30, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 104.60 | - | - |
| Oct 29, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 104.60 | 0.95% | - |
| Oct 28, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 103.61 | -1.87% | - |
| Oct 27, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 105.59 | -0.93% | - |
| Oct 24, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 106.57 | 1.89% | - |
| Oct 23, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 104.60 | -0.93% | - |
| Oct 22, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 105.59 | -1.83% | - |
| Oct 21, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 107.56 | 0.93% | 2 |
| Oct 20, 2025 | 106.00 | 110.00 | 106.00 | 108.00 | 106.57 | 1.89% | 15 |
| Oct 17, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 104.60 | - | - |
| Oct 16, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 104.60 | -1.85% | - |
| Oct 15, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 106.57 | -0.92% | - |
| Oct 14, 2025 | 105.00 | 110.00 | 103.00 | 109.00 | 107.56 | 3.81% | - |
| Oct 13, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 103.61 | 0.96% | - |
| Oct 10, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 102.62 | -2.80% | - |
| Oct 9, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 105.59 | 0.94% | 80 |
| Oct 8, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 104.60 | 3.92% | - |
| Oct 7, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 100.65 | -0.97% | - |
| Oct 6, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 101.64 | 0.98% | - |
| Oct 3, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 100.65 | 0.99% | - |
| Oct 2, 2025 | 99.50 | 101.00 | 99.00 | 101.00 | 99.66 | 1.51% | - |
| Oct 1, 2025 | 100.00 | 100.00 | 99.00 | 99.50 | 98.18 | -1.49% | 80 |
| Sep 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.66 | 1.51% | - |
| Sep 29, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.18 | - | - |
| Sep 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.18 | -1.49% | - |
| Sep 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.66 | -0.98% | - |
| Sep 24, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 100.65 | 0.99% | 30 |
| Sep 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.66 | - | - |
| Sep 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.66 | 1.00% | - |
| Sep 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.68 | 1.01% | - |
| Sep 18, 2025 | 99.00 | 101.00 | 99.00 | 99.00 | 97.69 | 2.06% | 61 |
| Sep 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.72 | -0.51% | - |
| Sep 16, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.21 | -2.50% | - |
| Sep 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.68 | 1.01% | 60 |
| Sep 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.69 | 1.54% | - |
| Sep 11, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.21 | 1.04% | - |
| Sep 10, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.22 | -0.52% | - |
| Sep 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.72 | -2.51% | - |
| Sep 8, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.18 | -1.49% | - |
| Sep 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.66 | 1.00% | - |
| Sep 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.68 | 1.52% | - |
| Sep 3, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.20 | -1.01% | - |
| Sep 2, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.18 | 0.51% | - |
| Sep 1, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.69 | -1.00% | - |
| Aug 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.68 | - | - |
| Aug 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.32 | -0.99% | - |
| Aug 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.29 | 2.02% | - |
| Aug 26, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 96.34 | - | - |
| Aug 25, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 96.34 | 1.02% | - |
| Aug 22, 2025 | 97.00 | 99.50 | 97.00 | 98.00 | 95.37 | 0.51% | 17 |
| Aug 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 94.88 | -0.51% | - |
| Aug 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 95.37 | -1.01% | - |
| Aug 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 96.34 | - | - |
| Aug 18, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 96.34 | -0.50% | - |
| Aug 15, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 96.83 | -1.49% | - |
| Aug 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.29 | -0.98% | - |
| Aug 13, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 99.26 | 2.00% | - |
| Aug 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.32 | - | - |
| Aug 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.32 | 1.01% | - |
| Aug 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 96.34 | 4.21% | - |
| Aug 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.45 | 0.53% | - |
| Aug 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 91.96 | -3.57% | - |
| Aug 5, 2025 | 95.00 | 98.00 | 95.00 | 98.00 | 95.37 | 3.70% | 40 |
| Aug 4, 2025 | 93.50 | 94.50 | 93.50 | 94.50 | 91.96 | -1.05% | 3 |
| Aug 1, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 92.94 | - | - |
| Jul 31, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 92.94 | 0.53% | - |
| Jul 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.45 | 1.60% | - |
| Jul 29, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 90.99 | - | - |
| Jul 28, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 90.99 | 0.54% | - |
| Jul 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 90.50 | 0.54% | - |
| Jul 24, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 90.02 | - | - |
| Jul 23, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 90.02 | 1.65% | - |
| Jul 22, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 88.56 | -1.09% | - |
| Jul 21, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 89.53 | -1.60% | - |
| Jul 18, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 90.99 | 0.54% | - |