Cognor Holding S.A. (WSE:COG)
Poland
· Delayed Price · Currency is PLN 5.17
-0.10 (-1.90%)
Apr 28, 2026, 5:00 PM CET
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.20 | 5.27 | 5.05 | 5.17 | 5.17 | -1.90% | 357,737 |
| Apr 27, 2026 | 5.20 | 5.35 | 5.15 | 5.27 | 5.27 | 2.33% | 295,671 |
| Apr 24, 2026 | 5.15 | 5.23 | 5.07 | 5.15 | 5.15 | 0.49% | 180,903 |
| Apr 23, 2026 | 5.25 | 5.25 | 5.07 | 5.13 | 5.13 | -2.94% | 387,240 |
| Apr 22, 2026 | 5.41 | 5.44 | 5.25 | 5.28 | 5.28 | -2.40% | 269,025 |
| Apr 21, 2026 | 5.51 | 5.51 | 5.38 | 5.41 | 5.41 | -0.82% | 260,677 |
| Apr 20, 2026 | 5.55 | 5.55 | 5.35 | 5.46 | 5.46 | -1.36% | 406,465 |
| Apr 17, 2026 | 5.34 | 5.54 | 5.33 | 5.53 | 5.53 | 3.95% | 876,855 |
| Apr 16, 2026 | 5.41 | 5.52 | 5.23 | 5.32 | 5.32 | -0.65% | 405,062 |
| Apr 15, 2026 | 5.24 | 5.58 | 5.24 | 5.36 | 5.36 | 2.49% | 1,807,915 |
| Apr 14, 2026 | 4.90 | 5.36 | 4.89 | 5.23 | 5.23 | 6.68% | 1,249,800 |
| Apr 13, 2026 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | -2.14% | 217,112 |
| Apr 10, 2026 | 4.95 | 5.06 | 4.85 | 5.01 | 5.01 | 1.32% | 467,260 |
| Apr 9, 2026 | 4.87 | 4.95 | 4.80 | 4.94 | 4.94 | 1.48% | 129,813 |
| Apr 8, 2026 | 4.81 | 4.91 | 4.72 | 4.87 | 4.87 | 2.48% | 172,831 |
| Apr 7, 2026 | 4.75 | 4.87 | 4.70 | 4.75 | 4.75 | 0.04% | 249,797 |
| Apr 2, 2026 | 4.74 | 4.75 | 4.63 | 4.75 | 4.75 | 0.30% | 164,746 |
| Apr 1, 2026 | 4.64 | 4.75 | 4.62 | 4.73 | 4.73 | 3.82% | 227,598 |
| Mar 31, 2026 | 4.47 | 4.59 | 4.47 | 4.56 | 4.56 | 2.47% | 128,246 |
| Mar 30, 2026 | 4.40 | 4.50 | 4.30 | 4.45 | 4.45 | -1.11% | 300,627 |
| Mar 27, 2026 | 4.74 | 4.74 | 4.35 | 4.50 | 4.50 | -5.14% | 995,713 |
| Mar 26, 2026 | 4.76 | 4.82 | 4.70 | 4.74 | 4.74 | -1.41% | 306,199 |
| Mar 25, 2026 | 4.76 | 4.89 | 4.76 | 4.81 | 4.81 | -0.87% | 170,676 |
| Mar 24, 2026 | 4.81 | 4.87 | 4.73 | 4.85 | 4.85 | 1.38% | 72,247 |
| Mar 23, 2026 | 4.77 | 4.90 | 4.70 | 4.79 | 4.79 | -2.68% | 505,636 |
| Mar 20, 2026 | 4.88 | 4.94 | 4.77 | 4.92 | 4.92 | 1.28% | 444,381 |
| Mar 19, 2026 | 4.93 | 4.97 | 4.76 | 4.86 | 4.86 | -2.14% | 350,670 |
| Mar 18, 2026 | 5.01 | 5.19 | 4.93 | 4.96 | 4.96 | -0.92% | 545,070 |
| Mar 17, 2026 | 4.82 | 5.02 | 4.75 | 5.01 | 5.01 | 4.33% | 253,250 |
| Mar 16, 2026 | 4.80 | 4.82 | 4.69 | 4.80 | 4.80 | 1.09% | 335,983 |
| Mar 13, 2026 | 4.80 | 4.83 | 4.73 | 4.75 | 4.75 | -1.66% | 216,434 |
| Mar 12, 2026 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | -0.41% | 118,088 |
| Mar 11, 2026 | 4.94 | 4.94 | 4.80 | 4.85 | 4.85 | -1.02% | 243,100 |
| Mar 10, 2026 | 4.80 | 4.94 | 4.80 | 4.90 | 4.90 | 2.17% | 203,525 |
| Mar 9, 2026 | 4.83 | 4.83 | 4.71 | 4.80 | 4.80 | -0.70% | 326,779 |
| Mar 6, 2026 | 4.95 | 4.95 | 4.78 | 4.83 | 4.83 | -1.43% | 373,176 |
| Mar 5, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -1.21% | 176,125 |
| Mar 4, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 1.43% | 213,665 |
| Mar 3, 2026 | 5.05 | 5.05 | 4.85 | 4.89 | 4.89 | -2.78% | 378,295 |
| Mar 2, 2026 | 5.00 | 5.07 | 4.94 | 5.03 | 5.03 | 0.20% | 295,932 |
| Feb 27, 2026 | 5.04 | 5.11 | 5.02 | 5.02 | 5.02 | -0.69% | 760,324 |
| Feb 26, 2026 | 5.07 | 5.12 | 5.01 | 5.06 | 5.06 | -0.10% | 274,237 |
| Feb 25, 2026 | 5.02 | 5.07 | 4.97 | 5.06 | 5.06 | 1.73% | 200,571 |
| Feb 24, 2026 | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | -0.82% | 307,476 |
| Feb 23, 2026 | 5.05 | 5.10 | 5.01 | 5.02 | 5.02 | -0.20% | 196,508 |
| Feb 20, 2026 | 5.19 | 5.20 | 5.01 | 5.03 | 5.03 | -3.18% | 352,516 |
| Feb 19, 2026 | 5.02 | 5.22 | 5.02 | 5.19 | 5.19 | 3.59% | 2,714,667 |
| Feb 18, 2026 | 5.01 | 5.07 | 4.98 | 5.01 | 5.01 | 1.13% | 406,636 |
| Feb 17, 2026 | 5.09 | 5.09 | 4.95 | 4.95 | 4.95 | -2.19% | 317,726 |
| Feb 16, 2026 | 4.89 | 5.14 | 4.83 | 5.07 | 5.07 | 5.26% | 867,731 |
| Feb 13, 2026 | 4.93 | 4.97 | 4.75 | 4.81 | 4.81 | -2.39% | 440,194 |
| Feb 12, 2026 | 4.88 | 4.96 | 4.83 | 4.93 | 4.93 | 2.28% | 209,496 |
| Feb 11, 2026 | 4.93 | 4.96 | 4.74 | 4.82 | 4.82 | -1.67% | 547,041 |
| Feb 10, 2026 | 4.93 | 4.99 | 4.90 | 4.90 | 4.90 | -0.20% | 180,308 |
| Feb 9, 2026 | 4.90 | 5.00 | 4.80 | 4.91 | 4.91 | 2.08% | 316,972 |
| Feb 6, 2026 | 4.74 | 4.93 | 4.69 | 4.81 | 4.81 | 1.52% | 518,273 |
| Feb 5, 2026 | 5.04 | 5.04 | 4.65 | 4.74 | 4.74 | -6.14% | 1,223,981 |
| Feb 4, 2026 | 5.07 | 5.08 | 4.99 | 5.05 | 5.05 | 1.16% | 255,301 |
| Feb 3, 2026 | 5.16 | 5.18 | 4.99 | 4.99 | 4.99 | -1.34% | 544,783 |
| Feb 2, 2026 | 5.12 | 5.12 | 4.93 | 5.06 | 5.06 | - | 421,991 |
| Jan 30, 2026 | 5.10 | 5.11 | 5.00 | 5.06 | 5.06 | 0.90% | 356,910 |
| Jan 29, 2026 | 5.20 | 5.20 | 5.02 | 5.02 | 5.02 | -2.62% | 501,711 |
| Jan 28, 2026 | 5.18 | 5.26 | 5.09 | 5.15 | 5.15 | 0.98% | 479,655 |
| Jan 27, 2026 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -0.97% | 867,804 |
| Jan 26, 2026 | 5.42 | 5.45 | 5.10 | 5.15 | 5.15 | -4.63% | 592,252 |
| Jan 23, 2026 | 5.34 | 5.50 | 5.34 | 5.40 | 5.40 | 1.50% | 864,253 |
| Jan 22, 2026 | 5.29 | 5.43 | 5.27 | 5.32 | 5.32 | 1.04% | 408,993 |
| Jan 21, 2026 | 5.30 | 5.31 | 5.17 | 5.27 | 5.27 | -0.38% | 244,633 |
| Jan 20, 2026 | 5.36 | 5.38 | 5.20 | 5.29 | 5.29 | -0.94% | 350,274 |
| Jan 19, 2026 | 5.49 | 5.50 | 5.30 | 5.34 | 5.34 | -1.57% | 778,631 |
| Jan 16, 2026 | 5.28 | 5.54 | 5.23 | 5.42 | 5.42 | 3.93% | 1,804,104 |
| Jan 15, 2026 | 5.16 | 5.34 | 5.13 | 5.22 | 5.22 | 2.36% | 1,090,204 |
| Jan 14, 2026 | 5.04 | 5.17 | 4.97 | 5.10 | 5.10 | 1.29% | 870,270 |
| Jan 13, 2026 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | -0.20% | 245,891 |
| Jan 12, 2026 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | 0.20% | 484,454 |
| Jan 9, 2026 | 5.03 | 5.04 | 4.98 | 5.03 | 5.03 | 0.10% | 301,375 |
| Jan 8, 2026 | 5.13 | 5.13 | 4.98 | 5.03 | 5.03 | -1.86% | 381,981 |
| Jan 7, 2026 | 5.12 | 5.16 | 5.10 | 5.12 | 5.12 | 0.20% | 559,373 |
| Jan 5, 2026 | 5.17 | 5.17 | 5.09 | 5.11 | 5.11 | -0.20% | 470,269 |
| Jan 2, 2026 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | - | 794,208 |
| Dec 30, 2025 | 5.30 | 5.32 | 5.12 | 5.12 | 5.12 | -2.29% | 432,914 |
| Dec 29, 2025 | 5.10 | 5.29 | 5.10 | 5.24 | 5.24 | 3.05% | 1,062,212 |
| Dec 23, 2025 | 4.88 | 5.09 | 4.79 | 5.09 | 5.09 | 4.46% | 928,170 |
| Dec 22, 2025 | 4.80 | 4.88 | 4.63 | 4.87 | 4.87 | 3.97% | 669,011 |
| Dec 19, 2025 | 4.74 | 4.88 | 4.66 | 4.68 | 4.68 | -1.18% | 726,786 |
| Dec 18, 2025 | 4.86 | 4.88 | 4.72 | 4.74 | 4.74 | -2.43% | 355,110 |
| Dec 17, 2025 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | -0.90% | 288,119 |
| Dec 16, 2025 | 5.03 | 5.03 | 4.85 | 4.90 | 4.90 | -2.00% | 501,054 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | - | 448,310 |
| Dec 12, 2025 | 5.09 | 5.18 | 4.99 | 5.00 | 5.00 | 0.40% | 609,326 |
| Dec 11, 2025 | 5.07 | 5.07 | 4.94 | 4.98 | 4.98 | -0.60% | 160,994 |
| Dec 10, 2025 | 4.96 | 5.12 | 4.94 | 5.01 | 5.01 | 1.21% | 539,646 |
| Dec 9, 2025 | 4.80 | 4.96 | 4.72 | 4.95 | 4.95 | 3.34% | 394,045 |
| Dec 8, 2025 | 4.85 | 4.97 | 4.76 | 4.79 | 4.79 | -1.44% | 664,602 |
| Dec 5, 2025 | 5.00 | 5.00 | 4.81 | 4.86 | 4.86 | -2.80% | 738,676 |
| Dec 4, 2025 | 5.07 | 5.12 | 4.97 | 5.00 | 5.00 | -1.57% | 768,616 |
| Dec 3, 2025 | 5.22 | 5.23 | 5.05 | 5.08 | 5.08 | -2.40% | 374,174 |
| Dec 2, 2025 | 5.29 | 5.34 | 5.13 | 5.21 | 5.21 | -1.79% | 410,179 |
| Dec 1, 2025 | 5.42 | 5.44 | 5.26 | 5.30 | 5.30 | -1.85% | 293,489 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.32 | 5.40 | 5.40 | 0.93% | 238,819 |