Cognor Holding S.A. (WSE:COG)
Poland
· Delayed Price · Currency is PLN 4.860
-0.140 (-2.80%)
At close: Dec 5, 2025
Cognor Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.00 | 4.81 | 4.86 | 4.86 | -2.80% | 738,676 |
| Dec 4, 2025 | 5.07 | 5.12 | 4.97 | 5.00 | 5.00 | -1.57% | 768,616 |
| Dec 3, 2025 | 5.22 | 5.23 | 5.05 | 5.08 | 5.08 | -2.40% | 374,174 |
| Dec 2, 2025 | 5.29 | 5.34 | 5.13 | 5.21 | 5.21 | -1.79% | 410,179 |
| Dec 1, 2025 | 5.42 | 5.44 | 5.26 | 5.30 | 5.30 | -1.85% | 293,489 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.32 | 5.40 | 5.40 | 0.93% | 238,819 |
| Nov 27, 2025 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 1.33% | 657,767 |
| Nov 26, 2025 | 5.34 | 5.36 | 5.27 | 5.28 | 5.28 | -0.75% | 470,676 |
| Nov 25, 2025 | 5.55 | 5.66 | 5.23 | 5.32 | 5.32 | -3.27% | 2,263,952 |
| Nov 24, 2025 | 5.49 | 5.55 | 5.36 | 5.50 | 5.50 | 3.58% | 1,647,270 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.18 | 5.31 | 5.31 | -20.51% | 6,912,852 |
| Nov 20, 2025 | 6.60 | 6.71 | 6.46 | 6.68 | 6.68 | 3.25% | 235,823 |
| Nov 19, 2025 | 6.49 | 6.69 | 6.41 | 6.47 | 6.47 | -0.61% | 231,859 |
| Nov 18, 2025 | 6.28 | 6.53 | 6.28 | 6.51 | 6.51 | 1.72% | 130,078 |
| Nov 17, 2025 | 6.38 | 6.44 | 6.24 | 6.40 | 6.40 | - | 211,360 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.25 | 6.40 | 6.40 | -0.78% | 76,375 |
| Nov 13, 2025 | 6.46 | 6.50 | 6.35 | 6.45 | 6.45 | 0.31% | 61,356 |
| Nov 12, 2025 | 6.40 | 6.43 | 6.34 | 6.43 | 6.43 | -1.08% | 216,118 |
| Nov 10, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | 0.15% | 58,789 |
| Nov 7, 2025 | 6.69 | 6.69 | 6.47 | 6.49 | 6.49 | -2.77% | 134,784 |
| Nov 6, 2025 | 6.69 | 6.72 | 6.56 | 6.68 | 6.68 | 0.23% | 86,681 |
| Nov 5, 2025 | 6.64 | 6.69 | 6.55 | 6.66 | 6.66 | 0.30% | 172,315 |
| Nov 4, 2025 | 6.69 | 6.70 | 6.56 | 6.64 | 6.64 | -0.75% | 107,789 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.53 | 6.69 | 6.69 | 1.36% | 178,863 |
| Oct 31, 2025 | 6.55 | 6.69 | 6.51 | 6.60 | 6.60 | 0.76% | 153,483 |
| Oct 30, 2025 | 6.54 | 6.70 | 6.50 | 6.55 | 6.55 | 0.23% | 153,238 |
| Oct 29, 2025 | 6.54 | 6.60 | 6.50 | 6.54 | 6.54 | -0.08% | 128,171 |
| Oct 28, 2025 | 6.60 | 6.60 | 6.49 | 6.54 | 6.54 | -0.30% | 112,460 |
| Oct 27, 2025 | 6.70 | 6.72 | 6.47 | 6.56 | 6.56 | -5.41% | 413,277 |
| Oct 24, 2025 | 6.98 | 7.05 | 6.86 | 6.94 | 6.94 | -0.50% | 137,963 |
| Oct 23, 2025 | 6.93 | 6.98 | 6.82 | 6.97 | 6.97 | 1.60% | 138,227 |
| Oct 22, 2025 | 6.92 | 6.93 | 6.79 | 6.86 | 6.86 | -0.87% | 78,915 |
| Oct 21, 2025 | 6.85 | 6.95 | 6.80 | 6.92 | 6.92 | 1.02% | 60,840 |
| Oct 20, 2025 | 6.68 | 6.99 | 6.55 | 6.85 | 6.85 | 5.47% | 149,243 |
| Oct 17, 2025 | 6.70 | 6.70 | 6.48 | 6.50 | 6.50 | -3.06% | 370,713 |
| Oct 16, 2025 | 6.90 | 6.93 | 6.69 | 6.70 | 6.70 | -1.47% | 143,693 |
| Oct 15, 2025 | 6.80 | 7.03 | 6.72 | 6.80 | 6.80 | 0.29% | 325,006 |
| Oct 14, 2025 | 7.10 | 7.10 | 6.67 | 6.78 | 6.78 | -5.31% | 311,749 |
| Oct 13, 2025 | 7.30 | 7.34 | 7.14 | 7.16 | 7.16 | -2.78% | 97,121 |
| Oct 10, 2025 | 7.30 | 7.52 | 7.22 | 7.37 | 7.37 | 0.89% | 60,461 |
| Oct 9, 2025 | 7.60 | 7.60 | 7.29 | 7.30 | 7.30 | -3.31% | 129,489 |
| Oct 8, 2025 | 8.06 | 8.15 | 7.42 | 7.55 | 7.55 | -5.63% | 304,429 |
| Oct 7, 2025 | 7.97 | 8.12 | 7.81 | 8.00 | 8.00 | 0.76% | 286,174 |
| Oct 6, 2025 | 7.40 | 8.03 | 7.40 | 7.94 | 7.94 | 8.03% | 1,192,616 |
| Oct 3, 2025 | 7.06 | 7.36 | 6.91 | 7.35 | 7.35 | 5.76% | 201,497 |
| Oct 2, 2025 | 6.80 | 7.08 | 6.80 | 6.95 | 6.95 | 2.21% | 349,462 |
| Oct 1, 2025 | 6.68 | 6.85 | 6.66 | 6.80 | 6.80 | 2.10% | 18,145 |
| Sep 30, 2025 | 6.72 | 6.82 | 6.65 | 6.66 | 6.66 | -2.42% | 13,392 |
| Sep 29, 2025 | 6.85 | 6.88 | 6.70 | 6.83 | 6.83 | -0.66% | 20,539 |
| Sep 26, 2025 | 6.62 | 6.88 | 6.60 | 6.87 | 6.87 | 3.00% | 60,617 |