Cognor Holding SA COG
GPW · Poland · Miscellaneous
PLN 5.50-0.06 (-1.17%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · 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 | PLN 5.56 | -2.63% | PLN 5.75 | PLN 5.75 | PLN 5.56 | 220.98K |
| 2026-09-29 | PLN 5.71 | -0.70% | PLN 5.75 | PLN 5.80 | PLN 5.66 | 680.50K |
| 2026-09-28 | PLN 5.75 | +3.05% | PLN 5.60 | PLN 5.76 | PLN 5.52 | 214.90K |
| 2026-09-25 | PLN 5.58 | +2.29% | PLN 5.54 | PLN 5.62 | PLN 5.45 | 80.91K |
| 2026-09-24 | PLN 5.45 | -1.27% | PLN 5.53 | PLN 5.54 | PLN 5.43 | 76.22K |
| 2026-09-23 | PLN 5.53 | -1.52% | PLN 5.61 | PLN 5.64 | PLN 5.45 | 129.82K |
| 2026-09-22 | PLN 5.61 | +1.63% | PLN 5.56 | PLN 5.64 | PLN 5.47 | 272.87K |
| 2026-09-21 | PLN 5.52 | +3.27% | PLN 5.34 | PLN 5.64 | PLN 5.30 | 470.96K |
| 2026-09-18 | PLN 5.34 | -0.28% | PLN 5.40 | PLN 5.45 | PLN 5.25 | 359.33K |
| 2026-09-17 | PLN 5.36 | +0.37% | PLN 5.30 | PLN 5.43 | PLN 5.29 | 244.19K |
| 2026-09-16 | PLN 5.34 | +1.14% | PLN 5.29 | PLN 5.39 | PLN 5.26 | 254.63K |
| 2026-09-15 | PLN 5.28 | -4.17% | PLN 5.56 | PLN 5.56 | PLN 5.25 | 644.26K |
| 2026-09-14 | PLN 5.51 | -0.90% | PLN 5.58 | PLN 5.69 | PLN 5.50 | 248.44K |
| 2026-09-11 | PLN 5.56 | +0.18% | PLN 5.55 | PLN 5.66 | PLN 5.50 | 285.77K |
| 2026-09-10 | PLN 5.55 | -3.48% | PLN 5.80 | PLN 5.89 | PLN 5.53 | 785.33K |
| 2026-09-09 | PLN 5.75 | 0.00% | PLN 5.80 | PLN 5.89 | PLN 5.69 | 414.75K |
| 2026-09-08 | PLN 5.75 | -2.54% | PLN 5.80 | PLN 5.94 | PLN 5.36 | 2.75M |
| 2026-09-07 | PLN 5.90 | +3.33% | PLN 5.71 | PLN 5.96 | PLN 5.70 | 353.72K |
| 2026-09-04 | PLN 5.71 | +1.06% | PLN 5.65 | PLN 5.80 | PLN 5.53 | 238.07K |
| 2026-09-03 | PLN 5.65 | -1.40% | PLN 5.79 | PLN 5.79 | PLN 5.53 | 449.31K |
| 2026-09-02 | PLN 5.73 | +0.53% | PLN 5.68 | PLN 5.76 | PLN 5.65 | 281.28K |
| 2026-09-01 | PLN 5.70 | -0.87% | PLN 5.79 | PLN 5.99 | PLN 5.64 | 1.10M |
| 2026-08-31 | PLN 5.75 | -11.67% | PLN 6.60 | PLN 6.66 | PLN 5.62 | 2.18M |
| 2026-08-28 | PLN 6.51 | +1.40% | PLN 6.40 | PLN 6.55 | PLN 6.38 | 258.22K |
| 2026-08-27 | PLN 6.42 | 0.00% | PLN 6.43 | PLN 6.47 | PLN 6.36 | 159.74K |
| 2026-08-26 | PLN 6.42 | +0.16% | PLN 6.41 | PLN 6.46 | PLN 6.28 | 173.43K |
| 2026-08-25 | PLN 6.41 | +1.18% | PLN 6.33 | PLN 6.45 | PLN 6.25 | 92.58K |
| 2026-08-24 | PLN 6.34 | -1.48% | PLN 6.48 | PLN 6.50 | PLN 6.26 | 192.76K |
| 2026-08-21 | PLN 6.43 | +2.88% | PLN 6.25 | PLN 6.48 | PLN 6.18 | 186.28K |
| 2026-08-20 | PLN 6.25 | -0.79% | PLN 6.30 | PLN 6.43 | PLN 6.13 | 185.43K |
| 2026-08-19 | PLN 6.30 | -0.94% | PLN 6.36 | PLN 6.44 | PLN 6.21 | 207.92K |
| 2026-08-18 | PLN 6.36 | -0.78% | PLN 6.45 | PLN 6.46 | PLN 6.32 | 137.55K |
| 2026-08-17 | PLN 6.41 | -2.14% | PLN 6.55 | PLN 6.59 | PLN 6.38 | 199.92K |
| 2026-08-14 | PLN 6.55 | -0.91% | PLN 6.63 | PLN 6.65 | PLN 6.48 | 295.98K |
| 2026-08-13 | PLN 6.61 | -1.34% | PLN 6.73 | PLN 6.78 | PLN 6.61 | 170.25K |
| 2026-08-12 | PLN 6.70 | 0.00% | PLN 6.70 | PLN 6.74 | PLN 6.61 | 168.46K |
| 2026-08-11 | PLN 6.70 | -0.59% | PLN 6.74 | PLN 6.88 | PLN 6.68 | 236.34K |
| 2026-08-10 | PLN 6.74 | +4.66% | PLN 6.45 | PLN 6.74 | PLN 6.43 | 308.92K |
| 2026-08-07 | PLN 6.44 | +0.39% | PLN 6.40 | PLN 6.45 | PLN 6.26 | 364.65K |
| 2026-08-06 | PLN 6.41 | +0.47% | PLN 6.41 | PLN 6.44 | PLN 6.32 | 166.85K |
| 2026-08-05 | PLN 6.39 | -2.37% | PLN 6.55 | PLN 6.55 | PLN 6.36 | 368.31K |
| 2026-08-04 | PLN 6.54 | +2.35% | PLN 6.35 | PLN 6.63 | PLN 6.29 | 378.51K |
| 2026-08-03 | PLN 6.39 | -0.54% | PLN 6.49 | PLN 6.52 | PLN 6.38 | 119.90K |
| 2026-07-31 | PLN 6.43 | -2.21% | PLN 6.55 | PLN 6.55 | PLN 6.35 | 205.22K |
| 2026-07-30 | PLN 6.57 | -0.45% | PLN 6.58 | PLN 6.64 | PLN 6.45 | 745.82K |
| 2026-07-29 | PLN 6.60 | +4.76% | PLN 6.30 | PLN 6.77 | PLN 6.26 | 913.34K |
| 2026-07-28 | PLN 6.30 | -1.25% | PLN 6.38 | PLN 6.40 | PLN 6.26 | 134.04K |
| 2026-07-27 | PLN 6.38 | -0.31% | PLN 6.43 | PLN 6.55 | PLN 6.32 | 251.90K |
| 2026-07-24 | PLN 6.40 | +5.52% | PLN 6.10 | PLN 6.58 | PLN 6.07 | 723.94K |
| 2026-07-23 | PLN 6.07 | +1.76% | PLN 5.95 | PLN 6.12 | PLN 5.91 | 180.80K |
| 2026-07-22 | PLN 5.96 | -1.16% | PLN 6.00 | PLN 6.27 | PLN 5.91 | 677.84K |
| 2026-07-21 | PLN 6.03 | +3.08% | PLN 5.91 | PLN 6.06 | PLN 5.81 | 176.32K |
| 2026-07-20 | PLN 5.85 | -1.10% | PLN 5.93 | PLN 5.94 | PLN 5.80 | 106.76K |
| 2026-07-17 | PLN 5.91 | +2.34% | PLN 5.80 | PLN 5.93 | PLN 5.63 | 294.35K |
| 2026-07-16 | PLN 5.78 | -0.34% | PLN 5.80 | PLN 5.86 | PLN 5.74 | 117.34K |
| 2026-07-15 | PLN 5.80 | +0.78% | PLN 5.76 | PLN 5.99 | PLN 5.71 | 253.31K |
| 2026-07-14 | PLN 5.76 | -2.13% | PLN 5.90 | PLN 5.90 | PLN 5.76 | 154.52K |
| 2026-07-13 | PLN 5.88 | +0.86% | PLN 5.83 | PLN 5.97 | PLN 5.77 | 106.69K |
| 2026-07-10 | PLN 5.83 | -1.19% | PLN 5.95 | PLN 5.98 | PLN 5.82 | 165.37K |
| 2026-07-09 | PLN 5.90 | +2.16% | PLN 5.80 | PLN 5.96 | PLN 5.76 | 160.83K |
| 2026-07-08 | PLN 5.78 | -0.60% | PLN 5.85 | PLN 5.89 | PLN 5.66 | 220.13K |
| 2026-07-07 | PLN 5.81 | -1.19% | PLN 5.92 | PLN 5.92 | PLN 5.77 | 150.29K |
| 2026-07-06 | PLN 5.88 | -1.67% | PLN 5.98 | PLN 6.01 | PLN 5.84 | 141.28K |
| 2026-07-03 | PLN 5.98 | -2.21% | PLN 6.13 | PLN 6.13 | PLN 5.89 | 169.24K |
| 2026-07-02 | PLN 6.11 | +4.62% | PLN 5.93 | PLN 6.12 | PLN 5.84 | 323.73K |
| 2026-07-01 | PLN 5.84 | +3.45% | PLN 5.66 | PLN 5.95 | PLN 5.60 | 500.60K |
| 2026-06-30 | PLN 5.65 | -2.59% | PLN 5.79 | PLN 5.84 | PLN 5.65 | 219.23K |
| 2026-06-29 | PLN 5.80 | -0.77% | PLN 5.86 | PLN 5.96 | PLN 5.74 | 183.02K |
| 2026-06-26 | PLN 5.84 | -0.93% | PLN 5.85 | PLN 5.90 | PLN 5.75 | 139.42K |
| 2026-06-25 | PLN 5.90 | +0.60% | PLN 5.90 | PLN 5.98 | PLN 5.85 | 153.34K |
| 2026-06-24 | PLN 5.86 | -1.35% | PLN 5.97 | PLN 5.97 | PLN 5.81 | 141.58K |
| 2026-06-23 | PLN 5.95 | +0.42% | PLN 5.90 | PLN 5.95 | PLN 5.81 | 181.64K |
| 2026-06-22 | PLN 5.92 | -2.95% | PLN 6.05 | PLN 6.10 | PLN 5.91 | 169.78K |
| 2026-06-19 | PLN 6.10 | +1.08% | PLN 6.03 | PLN 6.17 | PLN 6.03 | 133.63K |
| 2026-06-18 | PLN 6.03 | +0.58% | PLN 6.00 | PLN 6.10 | PLN 5.91 | 371.47K |
| 2026-06-17 | PLN 6.00 | -2.76% | PLN 6.17 | PLN 6.17 | PLN 5.90 | 499.28K |
| 2026-06-16 | PLN 6.17 | +1.56% | PLN 6.07 | PLN 6.28 | PLN 6.03 | 341.68K |
| 2026-06-15 | PLN 6.07 | -4.18% | PLN 6.34 | PLN 6.38 | PLN 6.07 | 529.76K |
| 2026-06-12 | PLN 6.34 | -0.94% | PLN 6.59 | PLN 6.70 | PLN 6.10 | 590.99K |
| 2026-06-11 | PLN 6.40 | -1.54% | PLN 6.43 | PLN 6.56 | PLN 6.30 | 220.80K |
| 2026-06-10 | PLN 6.50 | -0.91% | PLN 6.55 | PLN 6.55 | PLN 6.30 | 426.98K |
| 2026-06-09 | PLN 6.56 | -2.09% | PLN 6.73 | PLN 6.80 | PLN 6.56 | 227.81K |
| 2026-06-08 | PLN 6.70 | -2.62% | PLN 6.80 | PLN 6.80 | PLN 6.53 | 634.99K |
| 2026-06-05 | PLN 6.88 | -2.82% | PLN 7.10 | PLN 7.15 | PLN 6.81 | 983.85K |
| 2026-06-03 | PLN 7.08 | +3.36% | PLN 6.86 | PLN 7.10 | PLN 6.86 | 1.11M |
| 2026-06-02 | PLN 6.85 | +8.73% | PLN 6.32 | PLN 7.20 | PLN 6.26 | 2.23M |
| 2026-06-01 | PLN 6.30 | -2.63% | PLN 6.70 | PLN 6.72 | PLN 6.24 | 1.19M |
| 2026-05-29 | PLN 6.47 | +6.07% | PLN 6.15 | PLN 6.49 | PLN 6.09 | 1.48M |
| 2026-05-28 | PLN 6.10 | +1.67% | PLN 6.05 | PLN 6.15 | PLN 6.00 | 267.06K |
| 2026-05-27 | PLN 6.00 | -2.12% | PLN 6.20 | PLN 6.29 | PLN 5.98 | 637.22K |