Cogent Comms(DE:OGM1)
€3.73+0.54 (+16.90%)
DE:OGM1
Cogent Comms historical prices
€3.73
At close:+0.54 (+16.90%)
Cogent Comms (OGM1) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | +16.90% | 0 | 0.00 |
| Nov 09, 2026 | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -19.93% | 0 | 0.00 |
| Nov 06, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +18.05% | 0 | 0.00 |
| Nov 05, 2026 | 5.78 | 5.78 | 3.37 | 3.37 | 3.37 | -32.52% | 950 | 63.00 |
| Nov 04, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.19% | 0 | 0.00 |
| Nov 03, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -14.80% | 0 | 0.00 |
| Nov 02, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.72% | 0 | 0.00 |
| Oct 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | +1.22% | 0 | 0.00 |
| Oct 29, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | +2.79% | 0 | 0.00 |
| Oct 28, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | +1.32% | 0 | 0.00 |
| Oct 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.64% | 0 | 0.00 |
| Oct 26, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | +10.21% | 0 | 0.00 |
| Oct 23, 2026 | 6.21 | 6.21 | 5.82 | 5.82 | 5.82 | -7.76% | 0 | 0.00 |
| Oct 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -4.47% | 0 | 0.00 |
| Oct 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.51% | 0 | 0.00 |
| Oct 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -12.94% | 0 | 0.00 |
| Oct 19, 2026 | 6.98 | 7.62 | 6.98 | 7.62 | 7.62 | +7.60% | 350 | 36.75 |
| Oct 16, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | +7.11% | 0 | 0.00 |
| Oct 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -10.28% | 0 | 0.00 |
| Oct 14, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | +1.77% | 0 | 0.00 |
| Oct 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -4.71% | 0 | 0.00 |
| Oct 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.50% | 0 | 0.00 |
| Oct 09, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.91% | 0 | 0.00 |
| Oct 08, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +7.17% | 0 | 0.00 |
| Oct 07, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | +4.59% | 0 | 0.00 |
| Oct 06, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | +6.98% | 0 | 0.00 |
| Oct 05, 2026 | 7.26 | 7.26 | 7.13 | 7.13 | 7.13 | +7.22% | 0 | 0.00 |
| Oct 02, 2026 | 7.05 | 7.05 | 6.65 | 6.65 | 6.65 | +0.39% | 0 | 0.00 |
| Oct 01, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | +6.60% | 0 | 0.00 |
| Sep 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.51% | 0 | 0.00 |
| Sep 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | 0 | 0.00 |
| Sep 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +6.55% | 0 | 0.00 |
| Sep 25, 2026 | 6.45 | 6.45 | 6.05 | 6.05 | 6.05 | -12.27% | 0 | 0.00 |
| Sep 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -12.26% | 0 | 0.00 |
| Sep 23, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | +5.76% | 0 | 0.00 |
| Sep 22, 2026 | 7.80 | 7.80 | 7.43 | 7.43 | 7.43 | +1.61% | 0 | 0.00 |
| Sep 21, 2026 | 7.58 | 7.58 | 7.31 | 7.31 | 7.31 | +4.64% | 0 | 0.00 |
| Sep 18, 2026 | 7.74 | 7.74 | 6.99 | 6.99 | 6.99 | -2.86% | 0 | 0.00 |
| Sep 17, 2026 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -6.81% | 0 | 0.00 |
| Sep 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | +8.88% | 0 | 0.00 |
| Sep 15, 2026 | 7.76 | 7.76 | 7.09 | 7.09 | 7.09 | -2.82% | 0 | 0.00 |
| Sep 14, 2026 | 7.76 | 7.76 | 7.27 | 7.30 | 7.30 | -0.35% | 0 | 0.00 |
| Sep 11, 2026 | 7.56 | 7.56 | 7.32 | 7.32 | 7.32 | +4.99% | 0 | 0.00 |
| Sep 10, 2026 | 7.75 | 7.75 | 6.98 | 6.98 | 6.98 | -4.18% | 0 | 0.00 |
| Sep 09, 2026 | 7.99 | 7.99 | 7.28 | 7.28 | 7.28 | -3.81% | 0 | 0.00 |
| Sep 08, 2026 | 8.26 | 8.26 | 7.57 | 7.57 | 7.57 | -2.10% | 0 | 0.00 |
| Sep 07, 2026 | 8.31 | 8.31 | 7.73 | 7.73 | 7.73 | -2.62% | 0 | 0.00 |
| Sep 04, 2026 | 8.28 | 8.28 | 7.94 | 7.94 | 7.94 | -6.77% | 0 | 0.00 |
| Sep 03, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | +13.82% | 0 | 0.00 |
| Sep 02, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -5.63% | 0 | 0.00 |
