tiprankstipranks
Cognor Holding SA (PL:COG)
:COG
Poland Market
COG
Cognor Holding SA
RESEARCH TOOLSreports
Want to see PL:COG full AI Analyst Report?

Cognor Holding SA (COG) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
5.85
6.07
5.69
6.03
6.03
+3.61%
825,415
2.00
May 20, 2026
5.97
5.98
5.76
5.82
5.82
-0.51%
814,283
2.01
May 19, 2026
5.66
6.20
5.55
5.85
5.85
+4.09%
2,757,259
6.82
May 18, 2026
5.24
5.66
5.15
5.62
5.62
+12.49%
2,616,552
7.09
May 15, 2026
5.05
5.05
4.90
5.00
5.00
-0.77%
151,600
0.41
May 14, 2026
5.15
5.15
4.98
5.04
5.04
-2.04%
181,276
0.47
May 13, 2026
5.00
5.17
4.89
5.14
5.14
+5.54%
186,168
0.48
May 12, 2026
5.00
5.00
4.86
4.87
4.87
-2.52%
255,479
0.66
May 11, 2026
5.10
5.10
4.91
5.00
5.00
-1.46%
200,317
0.51
May 08, 2026
5.10
5.11
5.01
5.07
5.07
-0.59%
156,006
0.40
May 07, 2026
5.15
5.19
5.04
5.10
5.10
0.00%
225,119
0.57
May 06, 2026
4.99
5.19
4.98
5.10
5.10
+4.08%
304,361
0.77
May 05, 2026
4.89
4.99
4.83
4.90
4.90
+1.03%
160,893
0.39
May 04, 2026
4.98
4.98
4.74
4.85
4.85
-4.81%
727,240
1.79
May 01, 2026
5.10
5.21
5.03
5.10
5.10
0.00%
0
0.00
Apr 30, 2026
5.17
5.21
5.03
5.10
5.10
-1.83%
284,907
0.68
Apr 29, 2026
5.18
5.24
5.10
5.19
5.19
+0.39%
136,989
0.33
Apr 28, 2026
5.20
5.27
5.05
5.17
5.17
-1.90%
357,737
0.85
Apr 27, 2026
5.20
5.35
5.15
5.27
5.27
+2.33%
295,671
0.69
Apr 24, 2026
5.15
5.23
5.07
5.15
5.15
+0.49%
180,903
0.41
Apr 23, 2026
5.25
5.25
5.07
5.13
5.13
-2.94%
387,240
0.88
Apr 22, 2026
5.41
5.44
5.25
5.28
5.28
-2.40%
269,025
0.60
Apr 21, 2026
5.51
5.51
5.38
5.41
5.41
-0.82%
260,677
0.58
Apr 20, 2026
5.55
5.55
5.35
5.46
5.46
-1.36%
406,465
0.90
Apr 17, 2026
5.34
5.54
5.33
5.53
5.53
+3.95%
876,855
1.99
Apr 16, 2026
5.41
5.52
5.23
5.32
5.32
-0.65%
405,062
0.91
Apr 15, 2026
5.24
5.58
5.24
5.36
5.36
+2.49%
1,807,915
4.05
Apr 14, 2026
4.90
5.36
4.89
5.23
5.23
+6.68%
1,249,800
2.81
Apr 13, 2026
5.04
5.04
4.85
4.90
4.90
-2.14%
217,112
0.48
Apr 10, 2026
4.95
5.06
4.85
5.01
5.01
+1.32%
467,260
1.04
Apr 09, 2026
4.87
4.95
4.80
4.94
4.94
+1.48%
129,813
0.28
Apr 08, 2026
4.81
4.91
4.72
4.87
4.87
+2.48%
172,831
0.38
Apr 07, 2026
4.75
4.87
4.70
4.75
4.75
+0.04%
249,797
0.54
Apr 06, 2026
4.75
4.75
4.63
4.75
4.75
0.00%
0
0.00
Apr 03, 2026
4.75
4.75
4.63
4.75
4.75
0.00%
0
0.00
Apr 02, 2026
4.74
4.75
4.63
4.75
4.75
+0.30%
164,746
0.35
Apr 01, 2026
4.64
4.75
4.62
4.73
4.73
+3.82%
227,598
0.47
Mar 31, 2026
4.47
4.59
4.47
4.56
4.56
+2.47%
128,246
0.27
Mar 30, 2026
4.40
4.50
4.30
4.45
4.45
-1.11%
300,627
0.63
Mar 27, 2026
4.74
4.74
4.35
4.50
4.50
-5.14%
995,713
2.13
Mar 26, 2026
4.76
4.82
4.70
4.74
4.74
-1.41%
306,199
0.64
Mar 25, 2026
4.76
4.89
4.76
4.81
4.81
-0.87%
170,676
0.36
Mar 24, 2026
4.81
4.87
4.73
4.85
4.85
+1.38%
72,247
0.15
Mar 23, 2026
4.77
4.90
4.70
4.79
4.79
-2.68%
505,636
1.08
Mar 20, 2026
4.88
4.94
4.77
4.92
4.92
+1.28%
444,381
0.93
Mar 19, 2026
4.93
4.97
4.76
4.86
4.86
-2.14%
350,670
0.73
Mar 18, 2026
5.01
5.19
4.93
4.96
4.96
-0.92%
545,070
1.13
Mar 17, 2026
4.82
5.02
4.75
5.01
5.01
+4.33%
253,250
0.52
Mar 16, 2026
4.80
4.82
4.69
4.80
4.80
+1.09%
335,983
0.69
Mar 13, 2026
4.80
4.83
4.73
4.75
4.75
-1.66%
216,434
0.44
Rows:
50