Colonial Coal International Corp. (FRA:COX)
Germany
· Delayed Price · Currency is EUR 1.294
-0.016 (-1.22%)
At close: Dec 5, 2025
FRA:COX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | -1.22% | 2,000 |
| Dec 4, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 6.16% | 1,000 |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Dec 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.32% | - |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.66% | - |
| Nov 28, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 7.80% | 1,767 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.27% | - |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.30% | - |
| Nov 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.40% | - |
| Nov 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.89% | - |
| Nov 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Nov 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 7.16% | - |
| Nov 17, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 10.10% | 5,000 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.48% | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -5.31% | 11,247 |
| Nov 12, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 17.83% | 3,000 |
| Nov 11, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 12.30% | 1,500 |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.07% | - |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.32% | - |
| Nov 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.55% | - |
| Nov 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.78% | - |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.63% | - |
| Oct 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.43% | - |
| Oct 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -8.79% | - |
| Oct 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.96% | - |
| Oct 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.29% | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.32% | - |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.39% | - |
| Oct 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.70% | - |
| Oct 16, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.24% | 9,912 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.92% | - |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93% | - |
| Oct 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.40% | - |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.19% | - |
| Oct 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 10.93% | - |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Oct 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.56% | - |
| Oct 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.94% | - |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 8.77% | - |
| Oct 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 6.92% | - |
| Oct 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.95% | - |
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.89% | - |
| Sep 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.30% | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.79% | - |
| Sep 25, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 3.11% | 2,000 |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.47% | - |
| Sep 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.93% | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.06% | - |
| Sep 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.04% | - |
| Sep 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.24% | - |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | - |
| Sep 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.22% | - |
| Sep 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.69% | - |
| Sep 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.07% | - |
| Sep 8, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 7.49% | 13,534 |
| Sep 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.80% | - |
| Sep 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.61% | - |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.91% | - |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.68% | 5,000 |
| Sep 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.16% | - |
| Aug 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.29% | - |
| Aug 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.46% | - |
| Aug 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.01% | - |
| Aug 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.45% | - |
| Aug 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.63% | - |
| Aug 22, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.67% | 4,982 |
| Aug 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.08% | - |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.58% | - |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Aug 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.58% | - |
| Aug 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 7.19% | - |
| Aug 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.96% | - |
| Aug 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.57% | - |
| Aug 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.96% | - |
| Aug 11, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.60% | 3,349 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.01% | - |
| Aug 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.29% | - |
| Aug 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.51% | - |
| Aug 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.34% | - |
| Aug 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.92% | - |
| Aug 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.99% | - |
| Jul 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.25% | - |
| Jul 30, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -0.31% | 3,000 |
| Jul 29, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | 7,000 |
| Jul 28, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -2.45% | 65,175 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.95% | - |
| Jul 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.41% | - |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.51% | - |
| Jul 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.84% | - |
| Jul 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.73% | - |