Coor Service Management Holding AB (FRA:COE)
Germany
· Delayed Price · Currency is EUR 4.350
-0.030 (-0.68%)
At close: Dec 3, 2025
FRA:COE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.18% | - |
| Dec 3, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -0.68% | 1,000 |
| Dec 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Nov 28, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 3.34% | 1 |
| Nov 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.24% | - |
| Nov 26, 2025 | 4.41 | 4.48 | 4.41 | 4.47 | 4.47 | 3.18% | 2 |
| Nov 25, 2025 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 1.74% | 1,000 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.01% | - |
| Nov 21, 2025 | 3.99 | 4.18 | 3.99 | 4.18 | 4.18 | 3.67% | 20,000 |
| Nov 20, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.10% | - |
| Nov 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.55% | - |
| Nov 18, 2025 | 4.03 | 4.05 | 4.00 | 4.01 | 4.01 | -3.24% | 13,000 |
| Nov 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.81% | - |
| Nov 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.90% | - |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.16% | - |
| Nov 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.44% | - |
| Nov 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.48% | - |
| Nov 10, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.10% | - |
| Nov 7, 2025 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | 0.61% | 5,000 |
| Nov 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.12% | - |
| Nov 5, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 6.01% | 255,383 |
| Nov 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.50% | - |
| Nov 3, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -6.75% | 113 |
| Oct 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.68% | - |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.83% | 2,000 |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | - |
| Oct 28, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.51% | - |
| Oct 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.09% | 113 |
| Oct 24, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -5.54% | 1,000 |
| Oct 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.69% | - |
| Oct 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.35% | 1 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.39% | - |
| Oct 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.20% | - |
| Oct 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.98% | - |
| Oct 16, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.13% | - |
| Oct 15, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.36% | - |
| Oct 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Oct 13, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.14% | - |
| Oct 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.44% | - |
| Oct 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.14% | - |
| Oct 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.40% | - |
| Oct 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.56% | - |
| Oct 6, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 0.48% | 24 |
| Oct 3, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.96% | - |
| Oct 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.11% | - |
| Oct 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | 1.31% | - |
| Sep 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | 2.44% | - |
| Sep 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | 1.16% | - |
| Sep 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | -2.04% | - |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -0.47% | - |
| Sep 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -0.84% | - |
| Sep 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 2.84% | - |
| Sep 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -2.12% | - |
| Sep 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | -2.66% | 20 |
| Sep 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | 1.21% | - |
| Sep 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | 0.80% | - |
| Sep 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | 0.23% | - |
| Sep 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 1.09% | - |
| Sep 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | -1.17% | - |
| Sep 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 0.71% | - |
| Sep 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -1.40% | - |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 0.94% | - |
| Sep 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.76% | - |
| Sep 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | 0.19% | - |
| Sep 4, 2025 | 4.17 | 4.22 | 4.17 | 4.22 | 4.18 | 1.64% | 101 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.11 | -1.94% | - |
| Sep 2, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19 | 1.24% | - |
| Sep 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -0.05% | - |
| Aug 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -1.51% | - |
| Aug 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | 0.14% | - |
| Aug 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -1.44% | - |
| Aug 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | -0.69% | - |
| Aug 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | 0.56% | - |
| Aug 22, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | -0.37% | - |
| Aug 21, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 2.51% | - |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | 0.81% | - |
| Aug 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | -0.43% | - |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | -1.59% | - |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 0.75% | - |
| Aug 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | 0.71% | - |
| Aug 13, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.17 | - | - |
| Aug 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.17 | -1.64% | 24,146 |
| Aug 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | - | - |
| Aug 8, 2025 | 4.25 | 4.42 | 4.25 | 4.28 | 4.24 | -1.61% | 74,214 |
| Aug 7, 2025 | 4.10 | 4.35 | 4.10 | 4.35 | 4.30 | 1.16% | 32,500 |
| Aug 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | - | 18,080 |
| Aug 5, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.25 | 2.53% | 131,920 |
| Aug 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.15 | -1.55% | - |
| Aug 1, 2025 | 4.07 | 4.26 | 4.07 | 4.26 | 4.22 | 1.57% | 205,956 |
| Jul 31, 2025 | 4.06 | 4.20 | 4.06 | 4.19 | 4.15 | 1.21% | 5,500 |
| Jul 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | 0.14% | - |
| Jul 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.53% | - |
| Jul 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | -0.10% | - |
| Jul 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | 1.07% | - |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.19% | - |
| Jul 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | -1.39% | - |
| Jul 22, 2025 | 4.07 | 4.17 | 4.07 | 4.17 | 4.13 | 3.32% | 1,196 |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -0.20% | - |
| Jul 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | 0.75% | - |