Cohen & Steers, Inc. (FRA:FG9)
Germany
· Delayed Price · Currency is EUR 53.00
+0.50 (0.95%)
At close: Dec 4, 2025
Cohen & Steers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Dec 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Nov 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Nov 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Nov 20, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Nov 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -8.11% | - |
| Nov 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Nov 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Nov 12, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Nov 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Nov 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Nov 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | -1.68% | - |
| Nov 6, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.96 | 2.59% | - |
| Nov 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | 0.87% | - |
| Nov 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | -1.71% | - |
| Nov 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | -3.31% | - |
| Oct 31, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | 1.68% | - |
| Oct 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.96 | -3.25% | - |
| Oct 29, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.94 | 0.82% | 33 |
| Oct 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.44 | - | - |
| Oct 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.44 | 0.83% | - |
| Oct 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | 3.42% | - |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | -3.31% | - |
| Oct 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | 0.83% | - |
| Oct 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.45 | 1.69% | - |
| Oct 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.46 | 6.31% | - |
| Oct 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | -1.77% | - |
| Oct 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | -0.88% | - |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | - | - |
| Oct 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | -0.87% | - |
| Oct 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | 0.88% | - |
| Oct 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.48 | 0.88% | - |
| Oct 9, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - | - |
| Oct 8, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | 0.89% | - |
| Oct 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - | - |
| Oct 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | 0.90% | - |
| Oct 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | 1.83% | - |
| Oct 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.00 | -0.91% | - |
| Oct 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | - | - |
| Sep 30, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.50 | -1.79% | 4 |
| Sep 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - | - |
| Sep 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | -0.88% | - |
| Sep 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | - | - |
| Sep 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | -1.74% | - |
| Sep 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | -1.71% | - |
| Sep 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | - | - |
| Sep 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | 0.86% | - |
| Sep 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | -1.69% | - |
| Sep 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.46 | -2.48% | - |
| Sep 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | -0.82% | - |
| Sep 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.44 | 0.83% | - |
| Sep 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | 1.68% | - |
| Sep 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.96 | -1.65% | - |
| Sep 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | -1.63% | - |
| Sep 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.94 | - | - |
| Sep 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.94 | 1.65% | - |
| Sep 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | - | - |
| Sep 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | -3.20% | - |
| Sep 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.93 | - | - |
| Sep 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.93 | - | - |
| Aug 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.93 | -2.34% | - |
| Aug 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.41 | -1.54% | - |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.41 | - | - |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.41 | 0.78% | - |
| Aug 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.91 | 4.88% | - |
| Aug 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.94 | -1.60% | - |
| Aug 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.93 | -0.79% | - |
| Aug 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.42 | - | - |
| Aug 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.42 | -0.79% | - |
| Aug 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.92 | -2.31% | - |
| Aug 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.41 | -1.52% | - |
| Aug 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.40 | 3.94% | - |
| Aug 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.92 | 1.60% | - |
| Aug 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.93 | 1.63% | - |
| Aug 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.94 | -0.81% | - |
| Aug 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.91 | -2.36% | - |
| Aug 7, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.38 | -0.78% | - |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.87 | 0.79% | - |
| Aug 5, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.38 | 2.42% | - |
| Aug 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.91 | -2.36% | - |
| Aug 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.38 | -0.78% | - |
| Jul 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.87 | -1.54% | - |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.85 | 2.36% | - |
| Jul 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.38 | -0.78% | - |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.87 | -0.78% | - |
| Jul 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.36 | 1.57% | - |
| Jul 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.38 | - | - |
| Jul 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.38 | 1.60% | - |
| Jul 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.40 | 0.81% | - |
| Jul 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.91 | -3.88% | - |