Copart, Inc. (FRA:CO6)
Germany
· Delayed Price · Currency is EUR 33.26
+0.25 (0.77%)
At close: Dec 5, 2025
Copart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.01 | 33.26 | 33.01 | 33.26 | 33.26 | 0.77% | 20 |
| Dec 4, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.54% | - |
| Dec 3, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.54% | - |
| Dec 2, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.88% | - |
| Dec 1, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -1.83% | - |
| Nov 28, 2025 | 33.15 | 33.82 | 33.15 | 33.69 | 33.69 | 1.84% | 218 |
| Nov 27, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -1.11% | - |
| Nov 26, 2025 | 33.49 | 33.49 | 33.45 | 33.45 | 33.45 | -0.58% | 15 |
| Nov 25, 2025 | 33.41 | 33.65 | 33.41 | 33.65 | 33.65 | -4.34% | 100 |
| Nov 24, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 2.84% | - |
| Nov 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.04% | - |
| Nov 20, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.06% | - |
| Nov 19, 2025 | 35.28 | 36.04 | 35.28 | 36.04 | 36.04 | 2.81% | 100 |
| Nov 18, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.31% | - |
| Nov 17, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.65% | - |
| Nov 14, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.13% | - |
| Nov 13, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.27% | - |
| Nov 12, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.06% | - |
| Nov 11, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 1.44% | - |
| Nov 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 2.06% | - |
| Nov 7, 2025 | 34.41 | 34.41 | 34.25 | 34.25 | 34.25 | -0.62% | 176 |
| Nov 6, 2025 | 36.20 | 36.46 | 34.38 | 34.47 | 34.47 | -5.94% | 535 |
| Nov 5, 2025 | 36.91 | 37.50 | 36.64 | 36.64 | 36.64 | -1.99% | 110 |
| Nov 4, 2025 | 36.62 | 37.39 | 36.62 | 37.39 | 37.39 | -0.78% | 119 |
| Nov 3, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 2.22% | 100 |
| Oct 31, 2025 | 36.59 | 36.86 | 36.59 | 36.86 | 36.86 | 1.84% | 133 |
| Oct 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.43% | - |
| Oct 29, 2025 | 37.61 | 37.61 | 36.72 | 36.72 | 36.72 | -3.51% | 666 |
| Oct 28, 2025 | 37.49 | 38.06 | 37.49 | 38.06 | 38.06 | -0.76% | 70 |
| Oct 27, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.39% | - |
| Oct 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.51% | - |
| Oct 23, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -1.72% | - |
| Oct 22, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -1.11% | - |
| Oct 21, 2025 | 38.11 | 39.50 | 38.11 | 39.50 | 39.50 | 4.64% | 100 |
| Oct 20, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 2.10% | - |
| Oct 17, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -1.29% | - |
| Oct 16, 2025 | 37.85 | 37.85 | 37.46 | 37.46 | 37.46 | -2.09% | 37 |
| Oct 15, 2025 | 38.28 | 38.28 | 38.26 | 38.26 | 38.26 | 2.26% | 20 |
| Oct 14, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -2.43% | - |
| Oct 13, 2025 | 37.90 | 38.35 | 37.90 | 38.35 | 38.35 | 1.62% | 6 |
| Oct 10, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -1.17% | - |
| Oct 9, 2025 | 38.25 | 38.68 | 38.18 | 38.18 | 38.18 | 0.73% | 81 |
| Oct 8, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.32% | - |
| Oct 7, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -1.97% | - |
| Oct 6, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.35% | - |
| Oct 3, 2025 | 38.01 | 38.41 | 38.01 | 38.41 | 38.41 | 0.89% | 363 |
| Oct 2, 2025 | 38.14 | 38.37 | 38.06 | 38.07 | 38.07 | 0.61% | 827 |
| Oct 1, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.23% | - |
| Sep 30, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.63% | - |
| Sep 29, 2025 | 38.11 | 38.11 | 38.00 | 38.00 | 38.00 | -0.71% | 30 |
| Sep 26, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.58% | - |
| Sep 25, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.40% | - |
| Sep 24, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.31% | - |
| Sep 23, 2025 | 38.17 | 38.22 | 38.17 | 38.22 | 38.22 | -2.14% | 25 |
| Sep 22, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.46% | 51 |
| Sep 19, 2025 | 38.53 | 39.23 | 38.53 | 39.23 | 39.23 | 1.45% | 138 |
| Sep 18, 2025 | 39.41 | 40.17 | 38.67 | 38.67 | 38.67 | -2.18% | 215 |
| Sep 17, 2025 | 39.09 | 40.34 | 39.09 | 39.53 | 39.53 | -0.33% | 671 |
| Sep 16, 2025 | 40.26 | 40.26 | 39.66 | 39.66 | 39.66 | -3.49% | 190 |
| Sep 15, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -1.27% | - |
| Sep 12, 2025 | 41.52 | 41.63 | 41.52 | 41.63 | 41.63 | -0.66% | 50 |
| Sep 11, 2025 | 41.31 | 41.90 | 41.31 | 41.90 | 41.90 | 2.63% | 90 |
| Sep 10, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.79% | - |
| Sep 9, 2025 | 41.23 | 41.86 | 41.15 | 41.15 | 41.15 | -0.08% | 236 |
| Sep 8, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -1.53% | - |
| Sep 5, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -1.76% | - |
| Sep 4, 2025 | 40.90 | 42.58 | 40.90 | 42.58 | 42.58 | 2.57% | 50 |
| Sep 3, 2025 | 41.28 | 41.51 | 41.28 | 41.51 | 41.51 | -0.28% | 14 |
| Sep 2, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.16% | - |
| Sep 1, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -1.45% | - |
| Aug 29, 2025 | 41.51 | 42.17 | 41.51 | 42.17 | 42.17 | 1.30% | 76 |
| Aug 28, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.16% | - |
| Aug 27, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Aug 26, 2025 | 41.36 | 41.70 | 41.36 | 41.70 | 41.70 | 0.36% | 25 |
| Aug 25, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1.42% | - |
| Aug 22, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.79% | - |
| Aug 21, 2025 | 40.76 | 41.29 | 40.76 | 41.29 | 41.29 | -0.34% | 221 |
| Aug 20, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 2.75% | 400 |
| Aug 19, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.62% | - |
| Aug 18, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.69% | - |
| Aug 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.72% | - |
| Aug 14, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.71% | - |
| Aug 13, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.47% | 50 |
| Aug 12, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.69% | - |
| Aug 11, 2025 | 39.45 | 40.30 | 39.45 | 40.30 | 40.30 | 2.25% | 40 |
| Aug 8, 2025 | 39.42 | 39.44 | 39.22 | 39.41 | 39.41 | -1.88% | 724 |
| Aug 7, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.01% | - |
| Aug 6, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 1.75% | - |
| Aug 5, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.52% | - |
| Aug 4, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.42% | - |
| Aug 1, 2025 | 39.54 | 39.54 | 39.00 | 39.11 | 39.11 | -2.96% | 571 |
| Jul 31, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.74% | - |
| Jul 30, 2025 | 40.07 | 40.61 | 40.07 | 40.61 | 40.61 | 2.24% | 50 |
| Jul 29, 2025 | 39.67 | 39.72 | 39.67 | 39.72 | 39.72 | -1.82% | 175 |
| Jul 28, 2025 | 39.74 | 40.45 | 39.74 | 40.45 | 40.45 | 3.02% | 395 |
| Jul 25, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.43% | - |
| Jul 24, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.76% | - |
| Jul 23, 2025 | 39.49 | 39.74 | 39.49 | 39.74 | 39.74 | 1.36% | 23 |
| Jul 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.53% | - |
| Jul 21, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.63% | - |