Cogra 48 SA ALCOG
EURONEXT · France · Non-Energy Minerals
€6.28+0.02 (+0.32%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.44 | +5.23% | €6.32 | €6.44 | €6.12 | 4.83K |
| 2026-09-29 | €6.12 | -8.38% | €6.72 | €6.72 | €6.10 | 8.82K |
| 2026-09-28 | €6.68 | 0.00% | €6.66 | €6.70 | €6.66 | 396 |
| 2026-09-25 | €6.68 | -0.30% | €6.72 | €6.78 | €6.68 | 998 |
| 2026-09-24 | €6.70 | -0.30% | €6.74 | €6.80 | €6.70 | 132 |
| 2026-09-23 | €6.72 | 0.00% | €6.74 | €6.74 | €6.72 | 490 |
| 2026-09-22 | €6.72 | -0.30% | €6.72 | €6.74 | €6.72 | 526 |
| 2026-09-21 | €6.74 | +0.60% | €6.80 | €6.80 | €6.66 | 991 |
| 2026-09-18 | €6.70 | -2.90% | €6.88 | €6.88 | €6.70 | 512 |
| 2026-09-17 | €6.90 | -0.58% | €6.94 | €6.94 | €6.68 | 1.23K |
| 2026-09-16 | €6.94 | -0.86% | €6.92 | €6.98 | €6.80 | 1.38K |
| 2026-09-15 | €7.00 | -1.69% | €7.20 | €7.20 | €6.92 | 819 |
| 2026-09-14 | €7.12 | +3.49% | €7.00 | €7.12 | €7.00 | 2.93K |
| 2026-09-11 | €6.88 | -1.71% | €7.08 | €7.08 | €6.88 | 4.99K |
| 2026-09-10 | €7.00 | +1.74% | €6.90 | €7.00 | €6.90 | 2.48K |
| 2026-09-09 | €6.88 | -1.71% | €7.00 | €7.00 | €6.80 | 1.07K |
| 2026-09-08 | €7.00 | 0.00% | €7.02 | €7.02 | €6.82 | 970 |
| 2026-09-07 | €7.00 | -1.41% | €6.80 | €7.08 | €6.80 | 2.56K |
| 2026-09-04 | €7.10 | 0.00% | €7.10 | €7.14 | €7.00 | 2.02K |
| 2026-09-03 | €7.10 | -0.56% | €7.14 | €7.14 | €7.06 | 359 |
| 2026-09-02 | €7.14 | -0.56% | €7.20 | €7.46 | €7.00 | 6.30K |
| 2026-09-01 | €7.18 | +3.46% | €6.94 | €7.18 | €6.90 | 1.25K |
| 2026-08-31 | €6.94 | +0.29% | €6.76 | €6.94 | €6.76 | 1.23K |
| 2026-08-28 | €6.92 | -0.29% | €6.90 | €6.92 | €6.90 | 369 |
| 2026-08-27 | €6.94 | -0.57% | €6.96 | €6.96 | €6.78 | 404 |
| 2026-08-26 | €6.98 | +0.58% | €6.94 | €6.98 | €6.94 | 256 |
| 2026-08-25 | €6.94 | +0.87% | €6.90 | €6.94 | €6.78 | 440 |
| 2026-08-24 | €6.88 | -1.15% | €6.94 | €6.96 | €6.78 | 297 |
| 2026-08-21 | €6.96 | 0.00% | €6.96 | €6.96 | €6.80 | 448 |
| 2026-08-20 | €6.96 | -0.29% | €6.96 | €6.98 | €6.80 | 808 |
| 2026-08-19 | €6.98 | +0.29% | €6.96 | €6.98 | €6.96 | 101 |
| 2026-08-18 | €6.96 | -0.29% | €6.96 | €6.96 | €6.96 | 1 |
| 2026-08-17 | €6.98 | 0.00% | €6.98 | €6.98 | €6.76 | 888 |
| 2026-08-14 | €6.98 | +1.45% | €6.92 | €7.00 | €6.76 | 2.24K |
| 2026-08-13 | €6.88 | +0.29% | €6.88 | €6.88 | €6.88 | 1 |
| 2026-08-12 | €6.86 | +0.88% | €6.82 | €6.98 | €6.82 | 224 |
| 2026-08-11 | €6.80 | -2.30% | €6.94 | €6.96 | €6.80 | 463 |
| 2026-08-10 | €6.96 | 0.00% | €7.00 | €7.00 | €6.88 | 777 |
| 2026-08-07 | €6.96 | +2.35% | €6.90 | €6.98 | €6.66 | 2.32K |
| 2026-08-06 | €6.80 | +1.49% | €6.70 | €6.80 | €6.68 | 1.36K |
| 2026-08-05 | €6.70 | -0.30% | €6.70 | €6.72 | €6.60 | 2.87K |
| 2026-08-04 | €6.72 | 0.00% | €6.70 | €6.72 | €6.68 | 653 |
| 2026-08-03 | €6.72 | -0.59% | €6.74 | €6.76 | €6.60 | 1.56K |
| 2026-07-31 | €6.76 | 0.00% | €6.74 | €6.78 | €6.68 | 312 |
| 2026-07-30 | €6.76 | 0.00% | €6.74 | €6.84 | €6.70 | 2.56K |
| 2026-07-29 | €6.76 | -0.59% | €6.80 | €6.80 | €6.52 | 1.74K |
| 2026-07-28 | €6.80 | -2.86% | €7.00 | €7.00 | €6.78 | 842 |
| 2026-07-27 | €7.00 | -0.85% | €6.90 | €7.00 | €6.90 | 1.02K |
| 2026-07-24 | €7.06 | +1.73% | €6.96 | €7.06 | €6.90 | 286 |
| 2026-07-23 | €6.94 | +0.29% | €7.10 | €7.10 | €6.94 | 293 |
| 2026-07-22 | €6.92 | -1.14% | €7.00 | €7.00 | €6.92 | 768 |
| 2026-07-21 | €7.00 | 0.00% | €6.98 | €7.04 | €6.98 | 878 |
| 2026-07-20 | €7.00 | -2.78% | €7.18 | €7.18 | €7.00 | 531 |
| 2026-07-17 | €7.20 | 0.00% | €7.20 | €7.26 | €7.14 | 991 |
| 2026-07-16 | €7.20 | +1.98% | €7.10 | €7.38 | €7.10 | 7.01K |
| 2026-07-15 | €7.06 | -0.56% | €7.08 | €7.08 | €6.98 | 121 |
| 2026-07-14 | €7.10 | 0.00% | €7.00 | €7.10 | €6.98 | 2.45K |
| 2026-07-13 | €7.10 | +0.28% | €7.08 | €7.18 | €7.00 | 2.39K |
| 2026-07-10 | €7.08 | -0.84% | €7.08 | €7.20 | €6.96 | 2.80K |
| 2026-07-09 | €7.14 | -0.83% | €7.24 | €7.36 | €7.04 | 12.04K |
| 2026-07-08 | €7.20 | 0.00% | €7.24 | €7.24 | €7.00 | 2.78K |
| 2026-07-07 | €7.20 | +0.56% | €7.18 | €7.30 | €7.10 | 3.32K |
| 2026-07-06 | €7.16 | +1.42% | €7.06 | €7.20 | €7.00 | 12.72K |
| 2026-07-03 | €7.06 | -0.28% | €7.06 | €7.10 | €7.02 | 1.99K |
| 2026-07-02 | €7.08 | +1.14% | €7.10 | €7.10 | €7.06 | 1.56K |
| 2026-07-01 | €7.00 | +0.29% | €6.98 | €7.08 | €6.98 | 305 |
| 2026-06-30 | €6.98 | +0.87% | €6.92 | €6.98 | €6.84 | 912 |
| 2026-06-29 | €6.92 | -0.86% | €7.00 | €7.00 | €6.90 | 1.52K |
| 2026-06-26 | €6.98 | 0.00% | €6.98 | €6.98 | €6.98 | 1 |
| 2026-06-25 | €6.98 | -1.13% | €7.04 | €7.04 | €6.74 | 1.71K |
| 2026-06-24 | €7.06 | +0.57% | €7.04 | €7.06 | €6.82 | 2.51K |
| 2026-06-23 | €7.02 | +3.85% | €6.80 | €7.02 | €6.70 | 2.38K |
| 2026-06-22 | €6.76 | -2.59% | €6.92 | €6.92 | €6.58 | 1.10K |
| 2026-06-19 | €6.94 | +0.29% | €6.92 | €7.08 | €6.80 | 155 |
| 2026-06-18 | €6.92 | +1.76% | €6.78 | €7.08 | €6.54 | 3.08K |
| 2026-06-17 | €6.80 | -7.10% | €7.32 | €7.32 | €6.62 | 4.04K |
| 2026-06-16 | €7.32 | -0.54% | €7.36 | €7.36 | €7.24 | 343 |
| 2026-06-15 | €7.36 | +1.10% | €7.24 | €7.36 | €7.24 | 3.05K |
| 2026-06-12 | €7.28 | -1.09% | €7.36 | €7.36 | €7.02 | 526 |
| 2026-06-11 | €7.36 | +0.27% | €7.38 | €7.38 | €7.08 | 279 |
| 2026-06-10 | €7.34 | 0.00% | €7.34 | €7.34 | €7.34 | 1 |
| 2026-06-09 | €7.34 | +0.82% | €7.28 | €7.34 | €7.12 | 3.04K |
| 2026-06-08 | €7.28 | +1.11% | €7.02 | €7.38 | €7.02 | 1.20K |
| 2026-06-05 | €7.20 | -2.70% | €7.40 | €7.42 | €7.14 | 2.06K |
| 2026-06-04 | €7.40 | -2.37% | €7.56 | €7.56 | €7.34 | 1.12K |
| 2026-06-03 | €7.58 | +0.26% | €7.56 | €7.58 | €7.32 | 1.33K |
| 2026-06-02 | €7.56 | 0.00% | €7.58 | €7.60 | €7.32 | 1.11K |
| 2026-06-01 | €7.56 | +2.16% | €7.40 | €7.58 | €7.32 | 1.16K |
| 2026-05-29 | €7.40 | +1.37% | €7.30 | €7.48 | €7.30 | 1.41K |
| 2026-05-28 | €7.30 | -1.88% | €7.44 | €7.48 | €7.02 | 4.98K |