Cooper Co(DE:CP60)
€56.36-0.20 (-0.35%)
DE:CP60
Cooper Co historical prices
€56.36
At close:-0.20 (-0.35%)
Cooper Co (CP60) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.24 | 57.24 | 56.36 | 56.36 | 56.36 | -0.35% | 47 | 1.38 |
| Nov 10, 2026 | 56.99 | 57.19 | 56.56 | 56.56 | 56.56 | +0.82% | 0 | 0.00 |
| Nov 09, 2026 | 56.47 | 56.50 | 56.21 | 56.50 | 56.50 | +0.71% | 0 | 0.00 |
| Nov 06, 2026 | 56.44 | 56.44 | 55.90 | 56.10 | 56.10 | -0.71% | 0 | 0.00 |
| Nov 05, 2026 | 57.79 | 58.10 | 56.50 | 56.50 | 56.50 | -1.29% | 0 | 0.00 |
| Nov 04, 2026 | 54.10 | 57.24 | 54.10 | 57.24 | 57.24 | +4.95% | 0 | 0.00 |
| Nov 03, 2026 | 54.63 | 54.70 | 54.54 | 54.54 | 54.54 | -0.04% | 0 | 0.00 |
| Nov 02, 2026 | 53.44 | 54.56 | 53.07 | 54.56 | 54.56 | +1.94% | 128 | 3.97 |
| Oct 30, 2026 | 53.80 | 54.63 | 53.52 | 53.52 | 53.52 | -0.82% | 0 | 0.00 |
| Oct 29, 2026 | 53.27 | 53.96 | 53.27 | 53.96 | 53.96 | +0.75% | 0 | 0.00 |
| Oct 28, 2026 | 53.24 | 53.56 | 53.24 | 53.56 | 53.56 | +0.09% | 128 | 4.24 |
| Oct 27, 2026 | 54.74 | 54.85 | 53.51 | 53.51 | 53.51 | -2.46% | 0 | 0.00 |
| Oct 26, 2026 | 54.68 | 54.86 | 54.68 | 54.86 | 54.86 | +0.66% | 0 | 0.00 |
| Oct 23, 2026 | 54.86 | 54.91 | 54.24 | 54.50 | 54.50 | +0.11% | 10 | 0.33 |
| Oct 22, 2026 | 52.51 | 54.44 | 52.51 | 54.44 | 54.44 | +3.95% | 0 | 0.00 |
| Oct 21, 2026 | 52.76 | 52.76 | 52.37 | 52.37 | 52.37 | -0.15% | 0 | 0.00 |
| Oct 20, 2026 | 51.81 | 52.45 | 51.81 | 52.45 | 52.45 | +1.73% | 0 | 0.00 |
| Oct 19, 2026 | 51.37 | 51.56 | 51.37 | 51.56 | 51.56 | +0.31% | 0 | 0.00 |
| Oct 16, 2026 | 50.94 | 51.40 | 50.85 | 51.40 | 51.40 | +0.98% | 0 | 0.00 |
| Oct 15, 2026 | 49.13 | 50.90 | 48.86 | 50.90 | 50.90 | +4.41% | 0 | 0.00 |
| Oct 14, 2026 | 48.84 | 49.00 | 48.75 | 48.75 | 48.75 | -0.46% | 0 | 0.00 |
| Oct 13, 2026 | 49.66 | 50.17 | 48.98 | 48.98 | 48.98 | -1.40% | 0 | 0.00 |
| Oct 12, 2026 | 48.63 | 49.67 | 48.63 | 49.67 | 49.67 | +2.62% | 0 | 0.00 |
| Oct 09, 2026 | 48.42 | 48.62 | 48.40 | 48.40 | 48.40 | +0.70% | 0 | 0.00 |
| Oct 08, 2026 | 48.63 | 48.88 | 48.07 | 48.07 | 48.07 | -2.81% | 0 | 0.00 |
| Oct 07, 2026 | 50.25 | 50.29 | 49.46 | 49.46 | 49.46 | -0.98% | 0 | 0.00 |
| Oct 06, 2026 | 50.43 | 50.43 | 49.95 | 49.95 | 49.95 | -0.08% | 0 | 0.00 |
| Oct 05, 2026 | 50.80 | 50.80 | 49.99 | 49.99 | 49.99 | -2.12% | 0 | 0.00 |
| Oct 02, 2026 | 50.74 | 51.44 | 50.74 | 51.07 | 51.07 | +1.23% | 163 | 5.77 |
| Oct 01, 2026 | 49.96 | 50.45 | 49.96 | 50.45 | 50.45 | +0.14% | 0 | 0.00 |
| Sep 30, 2026 | 50.04 | 50.38 | 49.99 | 50.38 | 50.38 | +1.13% | 30 | 1.08 |
| Sep 29, 2026 | 50.04 | 50.04 | 49.57 | 49.82 | 49.82 | +1.58% | 0 | 0.00 |
| Sep 28, 2026 | 49.18 | 49.18 | 49.04 | 49.04 | 49.04 | +0.19% | 0 | 0.00 |
| Sep 25, 2026 | 48.73 | 48.95 | 48.73 | 48.95 | 48.95 | +1.27% | 0 | 0.00 |
| Sep 24, 2026 | 49.25 | 49.36 | 48.33 | 48.33 | 48.33 | -0.31% | 671 | 38.12 |
| Sep 23, 2026 | 48.53 | 48.56 | 48.00 | 48.48 | 48.48 | +0.54% | 163 | 10.84 |
| Sep 22, 2026 | 46.93 | 48.22 | 46.93 | 48.22 | 48.22 | +0.46% | 0 | 0.00 |
| Sep 21, 2026 | 48.40 | 48.42 | 48.00 | 48.00 | 48.00 | -0.87% | 0 | 0.00 |
| Sep 18, 2026 | 47.04 | 48.42 | 46.98 | 48.42 | 48.42 | +4.69% | 0 | 0.00 |
| Sep 17, 2026 | 47.67 | 47.83 | 46.25 | 46.25 | 46.25 | -2.44% | 0 | 0.00 |
| Sep 16, 2026 | 46.53 | 47.41 | 46.36 | 47.41 | 47.41 | +1.95% | 197 | 16.55 |
| Sep 15, 2026 | 46.98 | 46.98 | 46.50 | 46.50 | 46.50 | -0.53% | 0 | 0.00 |
| Sep 14, 2026 | 46.43 | 47.05 | 46.43 | 46.75 | 46.75 | +1.66% | 0 | 0.00 |
| Sep 11, 2026 | 47.02 | 47.05 | 45.99 | 45.99 | 45.99 | -2.37% | 100 | 8.49 |
| Sep 10, 2026 | 46.36 | 47.10 | 44.51 | 47.10 | 47.10 | -18.64% | 557 | 188.66 |
| Sep 09, 2026 | 58.59 | 58.77 | 57.89 | 57.89 | 57.89 | -0.58% | 0 | 0.00 |
| Sep 08, 2026 | 59.54 | 59.73 | 58.23 | 58.23 | 58.23 | -1.87% | 0 | 0.00 |
| Sep 07, 2026 | 59.92 | 59.92 | 59.34 | 59.34 | 59.34 | -1.77% | 0 | 0.00 |
| Sep 04, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | +0.72% | 0 | 0.00 |
| Sep 03, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -1.72% | 0 | 0.00 |
