Cognor Holding S.A. (FRA:WO9)
Germany
· Delayed Price · Currency is EUR 1.126
-0.050 (-4.25%)
At close: Dec 5, 2025
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -4.25% | 100 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.33% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.79% | - |
| Dec 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.76% | - |
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.48% | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.13% | - |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.99% | - |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.75% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -20.60% | - |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.80% | 650 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 700 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.30% | - |
| Nov 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.89% | - |
| Nov 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.40% | - |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Nov 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.53% | - |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | - |
| Nov 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | - |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.78% | - |
| Nov 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Nov 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Oct 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | - |
| Oct 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | - |
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.65% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Oct 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.65% | - |
| Oct 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.75% | - |
| Oct 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.02% | - |
| Oct 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.49% | - |
| Oct 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.73% | - |
| Oct 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.41% | - |
| Oct 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.39% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.25% | - |
| Oct 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.85% | - |
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.84% | - |
| Oct 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.24% | - |
| Oct 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.78% | - |
| Oct 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.77% | - |
| Oct 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 8.08% | - |
| Oct 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.78% | - |
| Oct 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.31% | - |
| Oct 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.23% | - |
| Oct 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.31% | - |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.76% | - |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.02% | - |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.13% | - |
| Sep 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Sep 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.07% | - |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.22% | - |
| Sep 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.42% | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Sep 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.51% | - |
| Sep 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.38% | - |
| Sep 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.25% | - |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.11% | - |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.86% | - |
| Sep 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.03% | - |
| Sep 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.19% | - |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | - |
| Sep 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Sep 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.21% | - |
| Sep 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.11% | - |
| Sep 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.04% | - |
| Aug 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.26% | - |
| Aug 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.52% | - |
| Aug 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.52% | - |
| Aug 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.90% | - |
| Aug 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.13% | - |
| Aug 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.52% | - |
| Aug 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.78% | - |
| Aug 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.29% | - |
| Aug 18, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.51% | 500 |
| Aug 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.25% | - |
| Aug 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.13% | - |
| Aug 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.13% | - |
| Aug 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.14% | - |
| Aug 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.76% | - |
| Aug 7, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 4.39% | - |
| Aug 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.41% | - |
| Aug 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.76% | - |
| Aug 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.00% | - |
| Aug 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Jul 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.47% | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.51% | - |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.07% | - |
| Jul 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.84% | - |
| Jul 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.95% | - |
| Jul 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.40% | - |
| Jul 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.35% | - |
| Jul 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.42% | - |