Cooper-Standard Holdings Inc. (FRA:C31)
Germany
· Delayed Price · Currency is EUR 25.40
-0.40 (-1.55%)
Last updated: Dec 5, 2025, 8:10 AM CET
Cooper-Standard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Dec 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Nov 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Nov 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 8.13% | - |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Nov 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Nov 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.88% | - |
| Nov 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.09% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.93% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.87% | - |
| Nov 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Nov 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Nov 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Nov 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Oct 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -16.46% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Oct 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 27, 2025 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Oct 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Oct 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Oct 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 11.85% | - |
| Oct 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Oct 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Oct 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Oct 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Oct 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Oct 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Oct 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Oct 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Oct 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Sep 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 26, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Sep 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Sep 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Sep 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Sep 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Sep 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Sep 16, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Sep 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Sep 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Sep 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | 40 |
| Sep 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Sep 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Sep 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Sep 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Sep 1, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.94% | 66 |
| Aug 29, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.97% | - |
| Aug 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Aug 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 17.60% | - |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Aug 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Aug 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Aug 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Aug 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 8.18% | - |
| Aug 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Aug 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Aug 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -11.97% | - |
| Aug 4, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -0.85% | - |
| Aug 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 12.38% | - |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 30, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Jul 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Jul 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.53% | - |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jul 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Jul 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Jul 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.46% | - |
| Jul 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |