Skip to main content
CompuGroup Medical SE & Co. KGaA (VIE:COP2)
Austria flag Austria · Delayed Price · Currency is EUR
24.26
-0.14 (-0.57%)
At close: Dec 4, 2025

VIE:COP2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Oct 10, 202524.1824.1823.9223.9823.98-0.99%60
Oct 9, 202524.2024.4424.1224.2224.22-100
Oct 8, 202524.2624.2623.9824.2224.22-0.16%65
Oct 7, 202523.9824.2623.9824.2624.26-0.49%236
Oct 6, 202524.3824.3824.3824.3824.38--
Oct 3, 202524.2824.3824.2824.3824.380.33%-
Oct 2, 202524.2424.3024.2424.3024.30-0.25%-
Oct 1, 202524.1624.3624.1624.3624.36-0.25%-
Sep 30, 202524.3024.4224.3024.4224.420.49%-
Sep 29, 202524.3024.3224.3024.3024.301.93%-
Sep 26, 202524.1024.1023.8423.8423.84-1.16%-
Sep 25, 202524.0624.1224.0624.1224.12-0.58%-
Sep 24, 202523.8224.2623.8224.2624.261.25%-
Sep 23, 202523.7423.9623.7423.9623.96--
Sep 22, 202523.9623.9623.9623.9623.960.17%-
Sep 19, 202523.9223.9223.9223.9223.92--
Sep 18, 202523.7623.9623.7623.9223.92-0.17%-
Sep 17, 202523.8223.9623.8223.9623.96--
Sep 16, 202523.9623.9623.9623.9623.960.93%-
Sep 15, 202523.7423.7423.7423.7423.740.25%-
Sep 12, 202523.7223.7223.4823.6823.68-0.17%6
Sep 11, 202523.9623.9623.7223.7223.72-1.00%-
Sep 10, 202523.9623.9623.9623.9623.960.17%-
Sep 9, 202523.9223.9223.9223.9223.921.10%-
Sep 8, 202523.7623.7623.6623.6623.66-0.42%-
Sep 5, 202523.6423.7623.6423.7623.760.42%-
Sep 4, 202523.6623.6623.6623.6623.660.60%-
Sep 3, 202523.6623.6623.5223.5223.52-0.59%-
Sep 2, 202523.6823.7023.6623.6623.66--
Sep 1, 202524.0224.0423.6623.6623.66-0.34%200
Aug 29, 202523.6623.7423.6623.7423.740.17%-
Aug 28, 202523.5623.7023.5623.7023.700.51%-
Aug 27, 202523.6223.6823.5823.5823.58-0.59%-
Aug 26, 202523.6623.7223.6623.7223.720.51%-
Aug 25, 202523.5823.6023.5823.6023.600.08%-
Aug 22, 202523.5623.5823.5623.5823.580.51%-
Aug 21, 202523.4623.4623.4623.4623.46-0.09%-
Aug 20, 202523.5823.5823.4823.4823.48-0.42%-
Aug 19, 202523.5623.5823.5623.5823.58-0.34%-
Aug 18, 202523.4623.6623.4623.6623.66--
Aug 15, 202523.5423.6623.5423.6623.660.60%-
Aug 14, 202523.4623.5223.4623.5223.52-1.01%-
Aug 13, 202523.6623.7623.4823.7623.760.17%46
Aug 12, 202523.6623.7223.6623.7223.72-0.25%-
Aug 11, 202523.9623.9623.5023.7823.78-0.08%193
Aug 8, 202523.9823.9823.5623.8023.80-0.17%317
Aug 7, 202523.4623.9023.4623.8423.840.59%373
Aug 6, 202523.6023.8423.5623.7023.700.42%-
Aug 5, 202523.6823.6823.4823.6023.600.17%30
Aug 4, 202523.5623.5623.5623.5623.561.20%-
Aug 1, 202523.9223.9223.2223.2823.23-2.68%31
Jul 31, 202523.9224.0423.8023.9223.870.17%30
Jul 30, 202524.0024.0023.7823.8823.83-0.42%1,000
Jul 29, 202523.9224.1423.9223.9823.930.50%1,000
Jul 28, 202523.9623.9623.8623.8623.81-0.42%-
Jul 25, 202523.9824.0023.9623.9623.91-0.25%-
Jul 24, 202524.2024.2024.0224.0223.97-0.91%-
Jul 23, 202524.4024.4023.8824.2424.19-0.66%-
Jul 22, 202524.3224.4024.1624.4024.350.83%-
Jul 21, 202524.3424.3424.2024.2024.150.17%25