Coreo AG (FRA:COR)
Germany
· Delayed Price · Currency is EUR 0.700
+0.084 (13.64%)
At close: Apr 28, 2026
Coreo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.61 | 0.70 | 0.61 | 0.70 | 0.70 | 13.64% | 169 |
| Apr 27, 2026 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -9.41% | 53 |
| Apr 24, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | -3.68% | 2 |
| Apr 23, 2026 | 0.77 | 0.80 | 0.71 | 0.71 | 0.71 | -8.55% | 541 |
| Apr 22, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.76% | 246 |
| Apr 21, 2026 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 7.25% | 129 |
| Apr 20, 2026 | 0.77 | 0.86 | 0.77 | 0.77 | 0.77 | 2.93% | 13 |
| Apr 17, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.57% | 2,046 |
| Apr 16, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -11.60% | - |
| Apr 15, 2026 | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | 16.17% | 369 |
| Apr 14, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -13.92% | 779 |
| Apr 13, 2026 | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | -1.37% | 37 |
| Apr 10, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 9.25% | 5,000 |
| Apr 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.76% | - |
| Apr 8, 2026 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 5.67% | 244 |
| Apr 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.50% | 10 |
| Apr 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | - |
| Mar 31, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -4.06% | 24 |
| Mar 30, 2026 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 9.25% | 58 |
| Mar 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.67% | - |
| Mar 26, 2026 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | - | 11 |
| Mar 25, 2026 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 9.49% | 4 |
| Mar 24, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.50% | 5 |
| Mar 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.04% | - |
| Mar 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.12% | - |
| Mar 19, 2026 | 0.84 | 0.90 | 0.84 | 0.84 | 0.84 | - | 164 |
| Mar 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 29 |
| Mar 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2 |
| Mar 13, 2026 | 0.81 | 0.89 | 0.81 | 0.84 | 0.84 | 3.45% | 134 |
| Mar 12, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.66% | 75 |
| Mar 11, 2026 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 10.85% | 75 |
| Mar 10, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -9.68% | 198 |
| Mar 9, 2026 | 0.80 | 0.89 | 0.80 | 0.89 | 0.89 | 9.77% | 11 |
| Mar 6, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.82% | 1 |
| Mar 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2 |
| Mar 4, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | -5.66% | 787 |
| Mar 3, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 604 |
| Mar 2, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | -2.30% | 299 |
| Feb 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.47% | - |
| Feb 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3 |
| Feb 25, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | -5.66% | 17 |
| Feb 24, 2026 | 0.85 | 0.95 | 0.82 | 0.90 | 0.90 | 11.10% | 311 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.81 | 0.81 | 0.81 | -3.34% | 519 |
| Feb 20, 2026 | 0.93 | 1.01 | 0.75 | 0.84 | 0.84 | -20.10% | 1,207 |
| Feb 19, 2026 | 1.18 | 1.19 | 1.00 | 1.05 | 1.05 | -8.06% | 2,155 |
| Feb 18, 2026 | 2.01 | 4.52 | 1.04 | 1.14 | 1.14 | -28.63% | 14,330 |
| Feb 17, 2026 | 0.79 | 1.60 | 0.79 | 1.60 | 1.60 | 90.25% | 94 |
| Feb 16, 2026 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 6.32% | 5 |
| Feb 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.83% | - |
| Feb 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | 4 |
| Feb 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Feb 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Feb 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.44% | - |
| Feb 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Feb 4, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -1.57% | 5 |
| Feb 3, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 80 |
| Feb 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.11% | 708 |
| Jan 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | 55 |
| Jan 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Jan 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | 23 |
| Jan 27, 2026 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | - | 227 |
| Jan 26, 2026 | 0.92 | 0.99 | 0.92 | 0.96 | 0.96 | -1.03% | 11 |
| Jan 23, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 1.15% | 88 |
| Jan 22, 2026 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -14.68% | 239 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.93% | 500 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | - |
| Jan 19, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -2.35% | 160 |
| Jan 16, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 239 |
| Jan 15, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -2.60% | 35 |
| Jan 14, 2026 | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | 0.82% | 190 |
| Jan 13, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 1.66% | 559 |
| Jan 12, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 19.96% | 206 |
| Jan 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -23.04% | - |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.51% | - |
| Jan 7, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -8.95% | 500 |
| Jan 6, 2026 | 0.85 | 1.48 | 0.85 | 1.45 | 1.45 | 64.81% | 1,500 |
| Jan 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -11.90% | - |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -19.35% | - |
| Dec 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 264.71% | - |
| Dec 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.27% | - |
| Dec 23, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -2.36% | 900 |
| Dec 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | - |
| Dec 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.64% | - |
| Dec 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.81% | - |
| Dec 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | - |
| Dec 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.29% | - |
| Dec 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.31% | - |
| Dec 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | - |
| Dec 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.95% | - |
| Dec 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.69% | - |
| Dec 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.34% | - |
| Dec 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.45% | 100 |
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.48% | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -17.99% | - |
| Dec 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.64% | - |
| Dec 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.53% | - |