Corticeira Amorim SGPS SA COR
EURONEXT · Portugal · Process Industries
€7.02-0.08 (-1.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.01 | -1.27% | €7.09 | €7.10 | €6.99 | 78.98K |
| 2026-09-30 | €7.10 | 0.00% | €7.09 | €7.15 | €7.07 | 192.13K |
| 2026-09-29 | €7.10 | -0.28% | €7.13 | €7.13 | €7.06 | 49.02K |
| 2026-09-28 | €7.12 | +0.71% | €7.07 | €7.16 | €7.07 | 192.33K |
| 2026-09-25 | €7.07 | -0.28% | €7.08 | €7.12 | €7.03 | 124.08K |
| 2026-09-24 | €7.09 | +0.42% | €7.06 | €7.11 | €7.04 | 232.79K |
| 2026-09-23 | €7.06 | +0.71% | €7.00 | €7.06 | €6.97 | 108.63K |
| 2026-09-22 | €7.01 | +1.01% | €6.91 | €7.03 | €6.91 | 159.57K |
| 2026-09-21 | €6.94 | -0.72% | €7.01 | €7.02 | €6.91 | 149.44K |
| 2026-09-18 | €6.99 | -0.85% | €7.04 | €7.08 | €6.99 | 173.79K |
| 2026-09-17 | €7.05 | +0.57% | €7.01 | €7.09 | €7.01 | 85.43K |
| 2026-09-16 | €7.01 | -0.71% | €7.05 | €7.07 | €7.01 | 82.98K |
| 2026-09-15 | €7.06 | +0.14% | €7.02 | €7.10 | €7.00 | 108.31K |
| 2026-09-14 | €7.05 | +0.57% | €6.99 | €7.05 | €6.93 | 146.67K |
| 2026-09-11 | €7.01 | 0.00% | €7.00 | €7.04 | €6.99 | 86.19K |
| 2026-09-10 | €7.01 | +0.43% | €6.96 | €7.03 | €6.96 | 68.21K |
| 2026-09-09 | €6.98 | 0.00% | €6.95 | €7.00 | €6.93 | 111.66K |
| 2026-09-08 | €6.98 | -0.14% | €7.04 | €7.04 | €6.97 | 69.23K |
| 2026-09-07 | €6.99 | -0.85% | €7.03 | €7.07 | €6.98 | 85.15K |
| 2026-09-04 | €7.05 | +0.43% | €7.07 | €7.07 | €7.02 | 49.77K |
| 2026-09-03 | €7.02 | -0.71% | €7.06 | €7.10 | €7.00 | 104.33K |
| 2026-09-02 | €7.07 | 0.00% | €7.02 | €7.10 | €7.00 | 154.63K |
| 2026-09-01 | €7.07 | +0.71% | €7.02 | €7.08 | €7.02 | 77.11K |
| 2026-08-31 | €7.02 | -0.71% | €7.04 | €7.09 | €7.01 | 116.20K |
| 2026-08-28 | €7.07 | +0.71% | €7.03 | €7.12 | €7.03 | 196.08K |
| 2026-08-27 | €7.02 | +0.29% | €7.00 | €7.02 | €6.96 | 116.24K |
| 2026-08-26 | €7.00 | -0.85% | €7.08 | €7.08 | €7.00 | 82.77K |
| 2026-08-25 | €7.06 | +1.00% | €6.99 | €7.09 | €6.99 | 122.43K |
| 2026-08-24 | €6.99 | 0.00% | €6.94 | €7.04 | €6.82 | 179.19K |
| 2026-08-21 | €6.99 | +3.10% | €6.74 | €6.99 | €6.74 | 269.63K |
| 2026-08-20 | €6.78 | +0.74% | €6.76 | €6.82 | €6.74 | 110.94K |
| 2026-08-19 | €6.73 | -0.44% | €6.76 | €6.77 | €6.71 | 80.07K |
| 2026-08-18 | €6.76 | +0.75% | €6.71 | €6.78 | €6.70 | 76.76K |
| 2026-08-17 | €6.71 | -0.74% | €6.76 | €6.79 | €6.71 | 58.59K |
| 2026-08-14 | €6.76 | 0.00% | €6.76 | €6.80 | €6.76 | 37.53K |
| 2026-08-13 | €6.76 | -0.73% | €6.82 | €6.83 | €6.74 | 74.97K |
| 2026-08-12 | €6.81 | 0.00% | €6.83 | €6.87 | €6.81 | 151.39K |
| 2026-08-11 | €6.81 | +1.04% | €6.78 | €6.83 | €6.73 | 121.74K |
| 2026-08-10 | €6.74 | 0.00% | €6.80 | €6.80 | €6.70 | 167.44K |
| 2026-08-07 | €6.74 | +1.20% | €6.74 | €6.78 | €6.66 | 98.92K |
| 2026-08-06 | €6.66 | -0.45% | €6.72 | €6.76 | €6.66 | 113.90K |
| 2026-08-05 | €6.69 | 0.00% | €6.69 | €6.74 | €6.66 | 128.58K |
| 2026-08-04 | €6.69 | -0.15% | €6.72 | €6.80 | €6.67 | 173.67K |
| 2026-08-03 | €6.70 | +1.21% | €6.62 | €6.73 | €6.60 | 114.99K |
| 2026-07-31 | €6.62 | +0.30% | €6.62 | €6.64 | €6.56 | 86.23K |
| 2026-07-30 | €6.60 | -0.90% | €6.52 | €6.72 | €6.50 | 239.72K |
| 2026-07-29 | €6.66 | +1.52% | €6.59 | €6.70 | €6.56 | 236.37K |
| 2026-07-28 | €6.56 | +1.39% | €6.51 | €6.56 | €6.51 | 114.63K |
| 2026-07-27 | €6.47 | +0.47% | €6.50 | €6.52 | €6.45 | 100.10K |
| 2026-07-24 | €6.44 | +0.62% | €6.42 | €6.46 | €6.39 | 154.33K |
| 2026-07-23 | €6.40 | -2.74% | €6.58 | €6.58 | €6.40 | 273.12K |
| 2026-07-22 | €6.58 | +0.77% | €6.54 | €6.64 | €6.51 | 152.43K |
| 2026-07-21 | €6.53 | 0.00% | €6.56 | €6.56 | €6.48 | 125.92K |
| 2026-07-20 | €6.53 | -0.31% | €6.55 | €6.57 | €6.49 | 128.88K |
| 2026-07-17 | €6.55 | +1.08% | €6.46 | €6.57 | €6.46 | 295.77K |
| 2026-07-16 | €6.48 | +1.41% | €6.40 | €6.48 | €6.36 | 180.00K |
| 2026-07-15 | €6.39 | +0.16% | €6.37 | €6.42 | €6.33 | 175.57K |
| 2026-07-14 | €6.38 | +0.16% | €6.38 | €6.38 | €6.32 | 105.03K |
| 2026-07-13 | €6.37 | +0.63% | €6.30 | €6.41 | €6.28 | 135.29K |
| 2026-07-10 | €6.33 | -0.47% | €6.34 | €6.38 | €6.30 | 140.92K |
| 2026-07-09 | €6.36 | +0.63% | €6.34 | €6.37 | €6.28 | 177.68K |
| 2026-07-08 | €6.32 | -1.71% | €6.35 | €6.38 | €6.32 | 139.52K |
| 2026-07-07 | €6.43 | +1.26% | €6.35 | €6.45 | €6.35 | 141.44K |
| 2026-07-06 | €6.35 | -2.31% | €6.50 | €6.51 | €6.33 | 176.38K |
| 2026-07-03 | €6.50 | -0.76% | €6.56 | €6.60 | €6.50 | 133.34K |
| 2026-07-02 | €6.55 | +2.34% | €6.43 | €6.59 | €6.41 | 160.39K |
| 2026-07-01 | €6.40 | +0.16% | €6.40 | €6.43 | €6.35 | 189.74K |
| 2026-06-30 | €6.39 | -0.93% | €6.47 | €6.47 | €6.39 | 179.57K |
| 2026-06-29 | €6.45 | -0.31% | €6.50 | €6.50 | €6.42 | 214.81K |
| 2026-06-26 | €6.47 | +1.09% | €6.38 | €6.49 | €6.38 | 132.13K |
| 2026-06-25 | €6.40 | +0.63% | €6.42 | €6.44 | €6.34 | 190.96K |
| 2026-06-24 | €6.36 | -0.93% | €6.45 | €6.45 | €6.29 | 170.66K |
| 2026-06-23 | €6.42 | -1.23% | €6.48 | €6.48 | €6.41 | 165.19K |
| 2026-06-22 | €6.50 | -0.31% | €6.55 | €6.55 | €6.46 | 146.16K |
| 2026-06-19 | €6.52 | -0.91% | €6.60 | €6.60 | €6.52 | 90.42K |
| 2026-06-18 | €6.58 | -0.45% | €6.64 | €6.64 | €6.52 | 121.80K |
| 2026-06-17 | €6.61 | -0.15% | €6.54 | €6.64 | €6.54 | 155.49K |
| 2026-06-16 | €6.62 | +0.76% | €6.61 | €6.62 | €6.52 | 162.61K |
| 2026-06-15 | €6.57 | 0.00% | €6.63 | €6.64 | €6.53 | 150.38K |
| 2026-06-12 | €6.57 | -0.30% | €6.65 | €6.66 | €6.42 | 277.32K |
| 2026-06-11 | €6.59 | -0.90% | €6.63 | €6.68 | €6.59 | 193.24K |
| 2026-06-10 | €6.65 | +2.15% | €6.59 | €6.76 | €6.58 | 367.04K |
| 2026-06-09 | €6.51 | 0.00% | €6.52 | €6.60 | €6.48 | 154.01K |
| 2026-06-08 | €6.51 | +0.62% | €6.43 | €6.57 | €6.41 | 150.11K |
| 2026-06-05 | €6.47 | +1.41% | €6.37 | €6.50 | €6.37 | 149.79K |
| 2026-06-04 | €6.38 | -0.31% | €6.42 | €6.42 | €6.35 | 138.43K |
| 2026-06-03 | €6.40 | -0.31% | €6.45 | €6.45 | €6.38 | 117.88K |
| 2026-06-02 | €6.42 | +0.16% | €6.43 | €6.48 | €6.31 | 201.18K |
| 2026-06-01 | €6.41 | -1.99% | €6.66 | €6.66 | €6.38 | 226.94K |
| 2026-05-29 | €6.54 | -2.24% | €6.72 | €6.73 | €6.54 | 376.41K |