Cox Infrastructure Group S.A. COXG
BME · Spain · Utilities
€11.80-0.40 (-3.28%)
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 | €11.90 | -2.46% | €12.05 | €12.20 | €11.75 | 14.12K |
| 2026-09-30 | €12.20 | -2.40% | €12.85 | €12.85 | €12.15 | 3.83K |
| 2026-09-29 | €12.50 | +0.81% | €12.75 | €12.80 | €12.20 | 9.72K |
| 2026-09-28 | €12.40 | -0.80% | €12.30 | €12.70 | €12.30 | 5.37K |
| 2026-09-25 | €12.50 | +0.81% | €12.80 | €12.80 | €12.05 | 3.86K |
| 2026-09-24 | €12.40 | +0.81% | €12.05 | €12.40 | €12.05 | 4.22K |
| 2026-09-23 | €12.30 | -3.91% | €12.80 | €12.80 | €12.10 | 6.46K |
| 2026-09-22 | €12.80 | -0.78% | €12.95 | €12.95 | €12.35 | 3.63K |
| 2026-09-21 | €12.90 | +4.45% | €12.70 | €12.90 | €12.35 | 8.65K |
| 2026-09-18 | €12.35 | -4.26% | €12.15 | €12.90 | €12.05 | 13.10K |
| 2026-09-17 | €12.90 | +7.50% | €12.05 | €12.90 | €12.00 | 5.19K |
| 2026-09-16 | €12.00 | -2.83% | €12.35 | €12.35 | €12.00 | 9.79K |
| 2026-09-15 | €12.35 | -0.80% | €12.55 | €12.65 | €12.25 | 9.27K |
| 2026-09-14 | €12.45 | +3.32% | €12.45 | €13.00 | €12.30 | 26.53K |
| 2026-09-11 | €12.05 | +0.42% | €12.00 | €12.30 | €12.00 | 7.51K |
| 2026-09-10 | €12.00 | 0.00% | €12.30 | €12.30 | €11.95 | 7.10K |
| 2026-09-09 | €12.00 | +2.56% | €11.80 | €12.10 | €11.70 | 10.45K |
| 2026-09-08 | €11.70 | -0.85% | €12.00 | €12.00 | €11.60 | 4.71K |
| 2026-09-07 | €11.80 | +1.72% | €12.00 | €12.00 | €11.70 | 3.40K |
| 2026-09-04 | €11.60 | 0.00% | €11.65 | €11.65 | €11.60 | 135 |
| 2026-09-03 | €11.60 | +0.43% | €11.55 | €11.80 | €11.25 | 10.04K |
| 2026-09-02 | €11.55 | -0.86% | €11.50 | €11.65 | €11.40 | 1.14K |
| 2026-09-01 | €11.65 | -2.10% | €11.90 | €11.90 | €11.50 | 2.29K |
| 2026-08-31 | €11.90 | +0.85% | €11.95 | €12.10 | €11.70 | 3.71K |
| 2026-08-28 | €11.80 | +0.43% | €11.85 | €11.85 | €11.60 | 2.98K |
| 2026-08-27 | €11.75 | -0.42% | €11.60 | €11.80 | €11.60 | 2.08K |
| 2026-08-26 | €11.80 | 0.00% | €11.80 | €11.95 | €11.70 | 2.37K |
| 2026-08-25 | €11.80 | -1.26% | €12.05 | €12.05 | €11.60 | 1.66K |
| 2026-08-24 | €11.95 | +1.70% | €12.00 | €12.05 | €11.80 | 8.20K |
| 2026-08-21 | €11.75 | -2.08% | €11.65 | €12.05 | €11.65 | 12.89K |
| 2026-08-20 | €12.00 | +5.73% | €11.15 | €12.00 | €11.10 | 33.49K |
| 2026-08-19 | €11.35 | -2.99% | €11.60 | €11.60 | €11.20 | 5.29K |
| 2026-08-18 | €11.70 | +2.63% | €11.50 | €11.85 | €11.40 | 12.90K |
| 2026-08-17 | €11.40 | +1.79% | €11.25 | €11.50 | €11.25 | 3.94K |
| 2026-08-14 | €11.20 | +1.82% | €11.10 | €11.25 | €11.10 | 1.07K |
| 2026-08-13 | €11.00 | +0.92% | €11.15 | €11.45 | €10.75 | 8.17K |
| 2026-08-12 | €10.90 | -0.46% | €10.95 | €11.15 | €10.85 | 5.40K |
| 2026-08-11 | €10.95 | -0.45% | €11.00 | €11.10 | €10.90 | 1.87K |
| 2026-08-10 | €11.00 | -0.45% | €11.10 | €11.10 | €10.90 | 3.73K |
| 2026-08-07 | €11.05 | -3.49% | €11.05 | €11.40 | €11.05 | 6.99K |
| 2026-08-06 | €11.45 | -1.72% | €11.45 | €11.45 | €10.95 | 10.65K |
| 2026-08-05 | €11.65 | +7.37% | €11.00 | €11.70 | €10.40 | 25.18K |
| 2026-08-04 | €10.85 | -2.25% | €11.60 | €11.60 | €10.85 | 5.27K |
| 2026-08-03 | €11.10 | -0.89% | €11.35 | €11.40 | €11.10 | 9.30K |
| 2026-07-31 | €11.20 | -0.44% | €11.05 | €11.35 | €11.05 | 6.46K |
| 2026-07-30 | €11.25 | -1.75% | €11.50 | €11.50 | €11.25 | 9.26K |
| 2026-07-29 | €11.45 | -0.43% | €11.50 | €11.55 | €11.35 | 3.66K |
| 2026-07-28 | €11.50 | -0.86% | €11.60 | €11.85 | €11.45 | 10.84K |
| 2026-07-27 | €11.60 | +3.57% | €11.20 | €11.65 | €11.20 | 14.54K |
| 2026-07-24 | €11.20 | -3.03% | €11.55 | €11.55 | €11.15 | 9.43K |
| 2026-07-23 | €11.55 | -2.12% | €11.80 | €11.90 | €11.50 | 60.55K |
| 2026-07-22 | €11.80 | 0.00% | €11.80 | €11.85 | €11.80 | 4.88K |
| 2026-07-21 | €11.80 | 0.00% | €11.80 | €11.85 | €11.80 | 2.53K |
| 2026-07-20 | €11.80 | 0.00% | €11.80 | €11.85 | €11.80 | 2.39K |
| 2026-07-17 | €11.80 | 0.00% | €11.80 | €11.85 | €11.80 | 14.94K |
| 2026-07-16 | €11.80 | -0.84% | €11.80 | €11.85 | €11.80 | 1.19K |
| 2026-07-15 | €11.90 | +0.42% | €11.95 | €11.95 | €11.80 | 2.39K |
| 2026-07-14 | €11.85 | 0.00% | €11.80 | €11.90 | €11.80 | 300 |
| 2026-07-13 | €11.85 | -0.42% | €11.80 | €12.00 | €11.80 | 6.59K |
| 2026-07-10 | €11.90 | +1.28% | €12.00 | €12.00 | €11.80 | 13.71K |
| 2026-07-09 | €11.75 | +1.29% | €11.75 | €11.75 | €11.65 | 2.52K |
| 2026-07-08 | €11.60 | -0.85% | €11.85 | €11.85 | €11.60 | 8.27K |
| 2026-07-07 | €11.70 | +0.43% | €11.85 | €11.85 | €11.65 | 7.48K |
| 2026-07-06 | €11.65 | -1.69% | €11.75 | €12.05 | €11.65 | 20.81K |
| 2026-07-03 | €11.85 | 0.00% | €11.85 | €11.85 | €11.70 | 2.61K |
| 2026-07-02 | €11.85 | 0.00% | €12.15 | €12.15 | €11.70 | 2.74K |
| 2026-07-01 | €11.85 | 0.00% | €11.75 | €12.00 | €11.75 | 6.55K |
| 2026-06-30 | €11.85 | -2.47% | €11.85 | €12.15 | €11.70 | 7.33K |
| 2026-06-29 | €12.15 | -0.41% | €12.35 | €12.45 | €12.00 | 10.66K |
| 2026-06-26 | €12.20 | +0.83% | €12.15 | €12.35 | €12.15 | 16.16K |
| 2026-06-25 | €12.10 | -0.41% | €12.10 | €12.15 | €12.00 | 12.23K |
| 2026-06-24 | €12.15 | +2.97% | €12.00 | €12.15 | €11.85 | 11.41K |
| 2026-06-23 | €11.80 | -0.84% | €11.95 | €12.05 | €11.70 | 11.86K |
| 2026-06-22 | €11.90 | +2.15% | €11.50 | €11.90 | €11.50 | 9.69K |
| 2026-06-19 | €11.65 | +0.87% | €11.55 | €11.70 | €11.55 | 4.51K |
| 2026-06-18 | €11.55 | -3.75% | €11.95 | €11.95 | €11.50 | 23.40K |
| 2026-06-17 | €12.00 | -0.41% | €12.20 | €12.20 | €12.00 | 8.12K |
| 2026-06-16 | €12.05 | -1.23% | €12.05 | €12.50 | €11.95 | 34.24K |
| 2026-06-15 | €12.20 | -1.61% | €12.55 | €12.60 | €12.10 | 13.67K |
| 2026-06-12 | €12.40 | -3.50% | €13.00 | €13.00 | €12.40 | 25.84K |
| 2026-06-11 | €12.85 | +2.39% | €12.95 | €12.95 | €12.60 | 10.71K |
| 2026-06-10 | €12.55 | -3.46% | €13.20 | €13.20 | €12.55 | 5.63K |
| 2026-06-09 | €13.00 | -2.62% | €13.30 | €13.30 | €13.00 | 21.21K |
| 2026-06-08 | €13.35 | -1.11% | €13.45 | €13.50 | €13.20 | 42.44K |
| 2026-06-05 | €13.50 | -1.46% | €14.00 | €14.35 | €13.30 | 94.90K |
| 2026-06-04 | €13.70 | +3.01% | €13.75 | €13.95 | €13.60 | 27.44K |
| 2026-06-03 | €13.30 | -3.27% | €13.75 | €13.80 | €13.30 | 23.19K |
| 2026-06-02 | €13.75 | +1.10% | €13.70 | €13.75 | €13.50 | 11.58K |
| 2026-06-01 | €13.60 | +1.49% | €13.15 | €13.65 | €13.15 | 11.87K |
| 2026-05-29 | €13.40 | 0.00% | €13.45 | €13.50 | €13.40 | 6.68K |