Cognor Holding S.A. (WSE:COG)
Poland
· Delayed Price · Currency is PLN 6.87
+0.20 (3.00%)
Sep 26, 2025, 5:00 PM CET
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.62 | 6.88 | 6.60 | 6.87 | 6.87 | 3.00% | 60,617 |
| Sep 25, 2025 | 6.70 | 6.70 | 6.52 | 6.67 | 6.67 | -0.45% | 28,846 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 19,076 |
| Sep 23, 2025 | 6.74 | 6.74 | 6.64 | 6.70 | 6.70 | -0.59% | 18,819 |
| Sep 22, 2025 | 6.52 | 6.74 | 6.50 | 6.74 | 6.74 | 3.06% | 39,218 |
| Sep 19, 2025 | 6.70 | 6.80 | 6.54 | 6.54 | 6.54 | -2.82% | 101,906 |
| Sep 18, 2025 | 6.76 | 6.80 | 6.66 | 6.73 | 6.73 | -0.44% | 23,433 |
| Sep 17, 2025 | 6.85 | 6.85 | 6.75 | 6.76 | 6.76 | -1.31% | 13,667 |
| Sep 16, 2025 | 6.83 | 6.90 | 6.79 | 6.85 | 6.85 | 0.15% | 17,283 |
| Sep 15, 2025 | 6.81 | 6.92 | 6.78 | 6.84 | 6.84 | -0.29% | 12,158 |
| Sep 12, 2025 | 6.95 | 6.98 | 6.81 | 6.86 | 6.86 | -1.29% | 50,486 |
| Sep 11, 2025 | 6.87 | 6.98 | 6.83 | 6.95 | 6.95 | -0.57% | 30,014 |
| Sep 10, 2025 | 7.05 | 7.10 | 6.76 | 6.99 | 6.99 | -0.85% | 120,392 |
| Sep 9, 2025 | 7.12 | 7.12 | 6.97 | 7.05 | 7.05 | -0.70% | 103,561 |
| Sep 8, 2025 | 6.90 | 7.18 | 6.90 | 7.10 | 7.10 | 2.90% | 183,107 |
| Sep 5, 2025 | 6.58 | 6.96 | 6.57 | 6.90 | 6.90 | 5.18% | 63,799 |
| Sep 4, 2025 | 6.58 | 6.59 | 6.50 | 6.56 | 6.56 | -0.30% | 24,268 |
| Sep 3, 2025 | 6.60 | 6.62 | 6.51 | 6.58 | 6.58 | 0.15% | 18,740 |
| Sep 2, 2025 | 6.46 | 6.58 | 6.32 | 6.57 | 6.57 | 1.39% | 36,414 |
| Sep 1, 2025 | 6.53 | 6.63 | 6.46 | 6.48 | 6.48 | -2.26% | 19,754 |
| Aug 29, 2025 | 6.65 | 6.71 | 6.50 | 6.63 | 6.63 | -0.60% | 16,935 |
| Aug 28, 2025 | 6.67 | 6.74 | 6.60 | 6.67 | 6.67 | -1.04% | 13,732 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.63 | 6.74 | 6.74 | -0.15% | 15,701 |
| Aug 26, 2025 | 6.71 | 6.75 | 6.65 | 6.75 | 6.75 | 0.60% | 13,838 |
| Aug 25, 2025 | 6.75 | 6.75 | 6.63 | 6.71 | 6.71 | -0.59% | 42,700 |
| Aug 22, 2025 | 6.81 | 6.81 | 6.65 | 6.75 | 6.75 | -0.88% | 27,428 |
| Aug 21, 2025 | 6.80 | 6.83 | 6.70 | 6.81 | 6.81 | 0.29% | 32,479 |
| Aug 20, 2025 | 6.70 | 6.80 | 6.67 | 6.79 | 6.79 | 0.59% | 21,687 |
| Aug 19, 2025 | 6.70 | 6.75 | 6.67 | 6.75 | 6.75 | 0.75% | 17,200 |
| Aug 18, 2025 | 6.81 | 6.90 | 6.62 | 6.70 | 6.70 | -2.90% | 167,920 |
| Aug 14, 2025 | 6.83 | 6.90 | 6.82 | 6.90 | 6.90 | - | 64,786 |
| Aug 13, 2025 | 6.91 | 6.92 | 6.81 | 6.90 | 6.90 | -0.14% | 106,366 |
| Aug 12, 2025 | 6.90 | 6.93 | 6.79 | 6.91 | 6.91 | - | 31,655 |
| Aug 11, 2025 | 6.96 | 6.96 | 6.63 | 6.91 | 6.91 | -0.86% | 47,543 |
| Aug 8, 2025 | 6.90 | 6.99 | 6.80 | 6.97 | 6.97 | 1.01% | 44,688 |
| Aug 7, 2025 | 6.70 | 6.90 | 6.68 | 6.90 | 6.90 | 1.92% | 25,116 |
| Aug 6, 2025 | 6.60 | 6.80 | 6.60 | 6.77 | 6.77 | 2.58% | 42,855 |
| Aug 5, 2025 | 6.98 | 7.00 | 6.13 | 6.60 | 6.60 | -5.31% | 426,617 |
| Aug 4, 2025 | 6.91 | 6.97 | 6.85 | 6.97 | 6.97 | 0.87% | 23,955 |
| Aug 1, 2025 | 6.99 | 6.99 | 6.85 | 6.91 | 6.91 | -1.29% | 32,143 |
| Jul 31, 2025 | 7.03 | 7.06 | 6.98 | 7.00 | 7.00 | -0.57% | 25,397 |
| Jul 30, 2025 | 7.10 | 7.17 | 7.00 | 7.04 | 7.04 | -1.54% | 57,239 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.07 | 7.15 | 7.15 | -2.19% | 69,786 |
| Jul 28, 2025 | 7.45 | 7.45 | 7.25 | 7.31 | 7.31 | 0.83% | 20,768 |
| Jul 25, 2025 | 7.33 | 7.37 | 7.25 | 7.25 | 7.25 | -1.23% | 52,130 |
| Jul 24, 2025 | 7.35 | 7.40 | 7.31 | 7.34 | 7.34 | -0.54% | 14,686 |
| Jul 23, 2025 | 7.46 | 7.46 | 7.35 | 7.38 | 7.38 | -1.07% | 19,006 |
| Jul 22, 2025 | 7.48 | 7.48 | 7.33 | 7.46 | 7.46 | -0.27% | 34,164 |
| Jul 21, 2025 | 7.41 | 7.51 | 7.41 | 7.48 | 7.48 | 0.54% | 40,547 |
| Jul 18, 2025 | 7.37 | 7.75 | 7.29 | 7.44 | 7.44 | 0.27% | 98,595 |