Cohort plc (FRA:C7K)
Germany
· Delayed Price · Currency is EUR 12.10
+0.10 (0.83%)
At close: Dec 5, 2025
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Dec 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Dec 1, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -7.81% | 657 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 900 |
| Nov 27, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 4.92% | 200 |
| Nov 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 2,880 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Nov 14, 2025 | 13.80 | 13.80 | 13.10 | 13.10 | 13.10 | -6.43% | 100 |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Nov 7, 2025 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | -1.38% | 550 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -3.33% | 5 |
| Nov 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 30, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 27, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -2.58% | 10 |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | 241 |
| Oct 21, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 2.76% | 20 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Oct 16, 2025 | 14.50 | 15.30 | 14.50 | 15.20 | 15.20 | 3.40% | 2,780 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 60 |
| Oct 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 2, 2025 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 1.94% | - |
| Oct 1, 2025 | 16.10 | 16.10 | 15.50 | 15.50 | 15.50 | -4.32% | 90 |
| Sep 30, 2025 | 15.80 | 16.50 | 15.80 | 16.20 | 16.20 | 5.88% | 2,124 |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Sep 26, 2025 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 3.95% | 10 |
| Sep 25, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | - | 100 |
| Sep 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Sep 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | 175 |
| Sep 17, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -8.28% | 75 |
| Sep 16, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | -1.74% | 75 |
| Sep 15, 2025 | 15.80 | 17.20 | 15.80 | 17.20 | 17.20 | 13.91% | 172 |
| Sep 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Sep 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 10, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | 35 |
| Sep 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Sep 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.62% | - |
| Sep 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Sep 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Sep 3, 2025 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | 0.65% | 8 |
| Sep 2, 2025 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 6.21% | 78 |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 5 |
| Aug 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Aug 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Aug 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Aug 20, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.67 | -5.48% | 927 |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 1.39% | - |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -2.04% | - |
| Aug 15, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.56 | -5.77% | 219 |
| Aug 14, 2025 | 14.60 | 15.60 | 14.60 | 15.60 | 15.46 | 1.30% | 37 |
| Aug 13, 2025 | 14.70 | 15.40 | 14.70 | 15.40 | 15.26 | 4.76% | 350 |
| Aug 12, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.56 | -3.92% | 11 |
| Aug 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.16 | - | 40 |
| Aug 8, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.16 | -4.97% | 550 |
| Aug 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.95 | 1.26% | 65 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | -7.02% | - |
| Aug 5, 2025 | 15.70 | 17.10 | 15.70 | 17.10 | 16.94 | 10.32% | 34 |
| Aug 4, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.36 | -6.63% | 500 |
| Aug 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | 2.47% | - |
| Jul 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | -1.22% | - |
| Jul 30, 2025 | 16.60 | 17.00 | 16.40 | 16.40 | 16.25 | -1.80% | 50 |
| Jul 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | -3.47% | - |
| Jul 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 2.37% | 200 |
| Jul 25, 2025 | 17.50 | 17.50 | 16.90 | 16.90 | 16.74 | -6.63% | 14 |
| Jul 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 3.43% | - |
| Jul 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | -2.23% | - |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | 1.13% | - |
| Jul 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | -1.12% | - |
| Jul 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | 2.29% | 1,000 |