Skip to main content
CompuGroup Medical SE & Co. KGaA (VIE:COP2)
Austria flag Austria · Delayed Price · Currency is EUR
27.02
-0.26 (-0.95%)
Last updated: Mar 9, 2026, 3:30 PM CET

VIE:COP2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.2427.2827.2427.2827.28--
Mar 5, 202627.2627.2827.2627.2827.280.07%-
Mar 4, 202627.2627.2627.2627.2627.26--
Mar 3, 202627.6627.6626.8427.2627.260.15%-
Mar 2, 202627.5427.5427.2227.2227.22-0.22%-
Feb 27, 202627.6427.7027.2827.2827.28-1.37%-
Feb 26, 202627.3227.6627.2827.6627.661.47%24
Feb 25, 202627.2827.2827.2627.2627.26-0.07%-
Feb 24, 202627.1427.2827.0427.2827.280.07%-
Feb 23, 202627.2427.2627.2427.2627.26--
Feb 20, 202627.2427.2627.2427.2627.26--
Feb 19, 202627.3427.3427.2627.2627.26-0.37%-
Feb 18, 202627.3427.3627.3427.3627.36--
Feb 17, 202627.2427.4427.2427.3627.361.26%-
Feb 16, 202626.8627.2026.8627.0227.020.60%-
Feb 13, 202626.8626.9026.8626.8626.86-0.74%-
Feb 12, 202627.0227.2026.8627.0627.06-0.59%-
Feb 11, 202626.9627.2226.9627.2227.22-0.15%-
Feb 10, 202627.0627.2627.0627.2627.262.79%70
Feb 9, 202626.7626.7626.5226.5226.52-0.38%-
Feb 6, 202626.7426.7426.4426.6226.62-0.52%40
Feb 5, 202626.7626.7626.7426.7626.760.38%-
Feb 4, 202626.8026.8026.6626.6626.66-0.60%-
Feb 3, 202626.7626.8226.7626.8226.820.15%-
Feb 2, 202626.7626.7826.7626.7826.780.60%-
Jan 30, 202626.7626.7626.6226.6226.62-0.60%-
Jan 29, 202627.1027.1026.7626.7826.78-1.90%10
Jan 28, 202627.1027.3027.1027.3027.300.74%-
Jan 27, 202627.0827.3026.9227.1027.101.50%-
Jan 26, 202626.6226.7026.6226.7026.700.38%-
Jan 23, 202626.9626.9626.6026.6026.60-0.08%-
Jan 22, 202626.9626.9626.6226.6226.62-0.45%-
Jan 21, 202626.7626.7626.7226.7426.74-0.89%-
Jan 20, 202627.2027.2026.9826.9826.98-0.52%-
Jan 19, 202627.0027.2026.9427.1227.121.65%400
Jan 16, 202627.1427.1426.6226.6826.68-1.26%-
Jan 15, 202625.9227.5025.9227.0227.025.63%96
Jan 14, 202625.4425.7825.4425.5825.580.47%10
Jan 13, 202625.4425.4625.4425.4625.46--
Jan 12, 202625.4425.4825.4425.4625.460.16%-
Jan 9, 202625.1825.4425.1825.4225.421.19%200
Jan 8, 202624.7625.1224.7225.1225.121.45%-
Jan 7, 202624.7624.9824.7624.7624.76--
Jan 6, 202624.7624.8224.7624.7624.76-1.75%-
Jan 5, 202625.2225.2225.2025.2025.200.56%-
Jan 2, 202624.7625.2024.7625.0625.06-0.71%28
Dec 30, 202525.0425.3025.0425.2425.240.80%600
Dec 29, 202525.0425.0624.9825.0425.040.08%100
Dec 23, 202524.9225.0424.9225.0225.022.12%-
Dec 22, 202525.0425.0424.5024.5024.50-1.61%-
Dec 19, 202524.9424.9424.6824.9024.900.08%520
Dec 18, 202524.9024.9024.8824.8824.88--
Dec 17, 202525.0625.0624.8824.8824.88-0.96%-
Dec 16, 202525.0625.1425.0625.1225.120.40%-
Dec 15, 202524.8625.1424.6625.0225.020.64%1,500
Dec 12, 202524.8024.8624.8024.8624.860.24%-
Dec 11, 202524.3624.8024.3624.8024.801.39%-
Dec 10, 202524.0824.4624.0824.4624.460.82%308
Dec 9, 202524.2624.2624.2624.2624.26--
Dec 8, 202524.4624.4624.2624.2624.26-0.82%-
Dec 5, 202524.3624.4624.3624.4624.460.82%-
Dec 4, 202524.2424.3624.2424.2624.26-0.57%-
Dec 3, 202524.1024.4024.1024.4024.40--
Dec 2, 202524.4424.4424.3824.4024.400.16%-
Dec 1, 202524.4024.4024.3624.3624.36-0.16%-
Nov 28, 202524.0824.5624.0824.4024.400.58%-
Nov 27, 202524.0824.2624.0224.2624.26--
Nov 26, 202524.2624.2624.2624.2624.26--
Nov 25, 202524.3424.4024.2624.2624.26-0.98%-
Nov 24, 202524.2624.5023.8024.5024.501.74%60
Nov 21, 202524.1024.1224.0824.0824.08-1.07%-
Nov 20, 202524.3424.3424.3424.3424.341.00%-
Nov 19, 202524.1024.1024.0824.1024.100.58%-
Nov 18, 202524.0624.0623.9623.9623.96-0.33%-
Nov 17, 202523.8824.3623.8824.0424.040.67%30
Nov 14, 202523.9024.0023.8823.8823.88--
Nov 13, 202523.9423.9423.7823.8823.88-1.24%-
Nov 12, 202524.1824.1824.1824.1824.180.08%-
Nov 11, 202523.9224.1823.9224.1624.16--
Nov 10, 202524.4024.4224.1624.1624.16-2.42%-
Nov 7, 202523.8024.7623.8024.7624.762.06%-
Nov 6, 202524.3024.3024.2624.2624.26-0.98%-
Nov 5, 202524.8024.8224.5024.5024.50-1.69%-
Nov 4, 202524.9424.9424.9224.9224.92--
Nov 3, 202524.6624.9224.6624.9224.920.89%-
Oct 31, 202524.6624.7024.6624.7024.700.41%-
Oct 30, 202524.4624.6024.4624.6024.60-0.40%120
Oct 29, 202524.2424.7024.2424.7024.701.98%255
Oct 28, 202524.2424.2424.2224.2224.22-0.66%-
Oct 27, 202524.5224.8424.3824.3824.38-0.25%-
Oct 24, 202524.2624.4424.2624.4424.440.41%-
Oct 23, 202524.1024.3424.1024.3424.340.33%-
Oct 22, 202523.9824.2623.9624.2624.260.66%260
Oct 21, 202523.9624.1023.9224.1024.100.84%-
Oct 20, 202523.7223.9023.7223.9023.900.34%57
Oct 17, 202523.9223.9223.7223.8223.82--
Oct 16, 202523.6023.8423.6023.8223.82-0.42%145
Oct 15, 202523.8423.9223.8223.9223.920.25%-
Oct 14, 202523.8623.8623.8623.8623.86-0.50%-
Oct 13, 202523.9823.9823.9823.9823.98--