Cognex Corporation (FRA:CGZ)
Germany
· Delayed Price · Currency is EUR 33.37
+0.07 (0.21%)
At close: Dec 5, 2025
Cognex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.21% | - |
| Dec 4, 2025 | 32.26 | 33.30 | 32.26 | 33.30 | 33.30 | 5.18% | 40 |
| Dec 3, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -2.79% | - |
| Dec 2, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.15% | - |
| Dec 1, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.44% | 16 |
| Nov 28, 2025 | 33.10 | 33.43 | 33.10 | 33.43 | 33.43 | 1.73% | 50 |
| Nov 27, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.61% | - |
| Nov 26, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.85% | - |
| Nov 25, 2025 | 32.06 | 32.94 | 32.06 | 32.94 | 32.94 | 2.46% | 30 |
| Nov 24, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 6.49% | - |
| Nov 21, 2025 | 30.26 | 30.26 | 30.19 | 30.19 | 30.19 | -4.10% | 4 |
| Nov 20, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.98% | - |
| Nov 19, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.42% | - |
| Nov 18, 2025 | 30.63 | 31.00 | 30.63 | 31.00 | 31.00 | -2.33% | 20 |
| Nov 17, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.03% | - |
| Nov 14, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -3.73% | - |
| Nov 13, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -1.49% | - |
| Nov 12, 2025 | 33.20 | 33.46 | 33.20 | 33.46 | 33.39 | 0.57% | 155 |
| Nov 11, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.20 | -2.78% | - |
| Nov 10, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.15 | 3.54% | - |
| Nov 7, 2025 | 34.31 | 34.31 | 33.05 | 33.05 | 32.98 | -5.63% | 300 |
| Nov 6, 2025 | 35.04 | 35.30 | 35.02 | 35.02 | 34.94 | 2.28% | 149 |
| Nov 5, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.16 | -4.46% | - |
| Nov 4, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.76 | 0.03% | - |
| Nov 3, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.75 | -0.25% | 60 |
| Oct 31, 2025 | 36.01 | 36.01 | 35.92 | 35.92 | 35.84 | -11.90% | 75 |
| Oct 30, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.68 | -0.15% | - |
| Oct 29, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.74 | -1.11% | - |
| Oct 28, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.20 | -1.64% | - |
| Oct 27, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.89 | 1.35% | - |
| Oct 24, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.33 | 3.89% | - |
| Oct 23, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.78 | -3.81% | - |
| Oct 22, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.36 | 2.17% | - |
| Oct 21, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.48 | 2.58% | - |
| Oct 20, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.46 | 1.20% | - |
| Oct 17, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 38.99 | -0.56% | - |
| Oct 16, 2025 | 39.18 | 39.30 | 39.18 | 39.30 | 39.21 | 0.72% | 10 |
| Oct 15, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.93 | 4.56% | - |
| Oct 14, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.24 | 2.02% | - |
| Oct 13, 2025 | 35.17 | 36.58 | 35.17 | 36.58 | 36.50 | -1.14% | 1,300 |
| Oct 10, 2025 | 40.22 | 40.39 | 37.00 | 37.00 | 36.92 | -7.62% | 335 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.05 | 40.05 | 39.96 | -1.33% | 113 |
| Oct 8, 2025 | 40.02 | 40.59 | 40.02 | 40.59 | 40.50 | 1.58% | 300 |
| Oct 7, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.87 | 0.63% | - |
| Oct 6, 2025 | 39.77 | 39.77 | 39.71 | 39.71 | 39.62 | 2.03% | 55 |
| Oct 3, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.83 | -0.05% | - |
| Oct 2, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.85 | 0.75% | - |
| Oct 1, 2025 | 38.34 | 38.65 | 38.34 | 38.65 | 38.57 | -0.15% | 120 |
| Sep 30, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.63 | -0.23% | - |
| Sep 29, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.71 | 1.23% | 150 |
| Sep 26, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.25 | 0.92% | - |
| Sep 25, 2025 | 38.68 | 38.68 | 37.98 | 37.98 | 37.90 | -4.02% | 1,200 |
| Sep 24, 2025 | 39.28 | 39.57 | 39.28 | 39.57 | 39.48 | 0.58% | 26 |
| Sep 23, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.25 | -0.33% | - |
| Sep 22, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.38 | 0.87% | - |
| Sep 19, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.04 | 0.72% | - |
| Sep 18, 2025 | 37.37 | 38.85 | 37.37 | 38.85 | 38.76 | 5.00% | 800 |
| Sep 17, 2025 | 37.21 | 37.24 | 37.00 | 37.00 | 36.92 | - | 500 |
| Sep 16, 2025 | 37.41 | 37.41 | 37.00 | 37.00 | 36.92 | -2.04% | 60 |
| Sep 15, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.69 | -1.18% | - |
| Sep 12, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.14 | 0.84% | 60 |
| Sep 11, 2025 | 37.89 | 37.90 | 37.89 | 37.90 | 37.82 | 0.05% | 30 |
| Sep 10, 2025 | 37.83 | 37.88 | 37.83 | 37.88 | 37.80 | 0.11% | 35 |
| Sep 9, 2025 | 37.79 | 37.84 | 37.79 | 37.84 | 37.76 | -1.12% | 100 |
| Sep 8, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.19 | 1.11% | - |
| Sep 5, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.77 | 0.50% | 60 |
| Sep 4, 2025 | 37.65 | 37.66 | 37.64 | 37.66 | 37.58 | -0.82% | 105 |
| Sep 3, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.89 | 0.72% | - |
| Sep 2, 2025 | 37.45 | 37.70 | 37.37 | 37.70 | 37.62 | 1.07% | 1,000 |
| Sep 1, 2025 | 37.40 | 37.41 | 37.30 | 37.30 | 37.22 | -0.82% | 200 |
| Aug 29, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.53 | -0.74% | - |
| Aug 28, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.81 | -0.55% | - |
| Aug 27, 2025 | 37.68 | 38.10 | 37.68 | 38.10 | 38.02 | 1.06% | 500 |
| Aug 26, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.62 | -1.18% | - |
| Aug 25, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.07 | 3.81% | - |
| Aug 22, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.67 | 0.49% | - |
| Aug 21, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.49 | -1.64% | - |
| Aug 20, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.10 | 0.54% | - |
| Aug 19, 2025 | 36.76 | 36.98 | 36.76 | 36.98 | 36.90 | 1.59% | 25 |
| Aug 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.32 | -2.49% | 4 |
| Aug 15, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.25 | -2.48% | - |
| Aug 14, 2025 | 38.61 | 39.20 | 38.28 | 38.28 | 38.20 | 3.04% | 606 |
| Aug 13, 2025 | 36.03 | 37.15 | 36.03 | 37.15 | 37.00 | 6.88% | 50 |
| Aug 12, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.62 | -1.31% | - |
| Aug 11, 2025 | 35.00 | 35.22 | 35.00 | 35.22 | 35.08 | -0.62% | 15 |
| Aug 8, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.30 | 1.34% | 17 |
| Aug 7, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.83 | -3.18% | - |
| Aug 6, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.97 | -0.33% | - |
| Aug 5, 2025 | 35.82 | 36.24 | 35.82 | 36.24 | 36.09 | 3.16% | 100 |
| Aug 4, 2025 | 34.95 | 35.13 | 34.95 | 35.13 | 34.99 | -2.01% | 17 |
| Aug 1, 2025 | 35.52 | 35.85 | 35.52 | 35.85 | 35.71 | 11.44% | 300 |
| Jul 31, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.04 | 8.65% | - |
| Jul 30, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.49 | -1.30% | - |
| Jul 29, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 29.88 | 3.38% | 80 |
| Jul 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.90 | -0.07% | - |
| Jul 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.92 | -1.69% | - |
| Jul 24, 2025 | 29.33 | 29.54 | 29.33 | 29.54 | 29.42 | 1.27% | 3 |
| Jul 23, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.05 | 1.36% | - |
| Jul 22, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.66 | -2.77% | - |
| Jul 21, 2025 | 29.48 | 29.60 | 29.48 | 29.60 | 29.48 | 1.93% | 361 |