Frankfurt - Delayed Quote EUR

Cogeco Inc. (76E.F)

40.00

+0.80

+(2.04%)

At close: May 23 at 8:11:18 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	40.00	40.00	40.00	40.00	40.00	-
May 22, 2025	39.20	39.20	39.20	39.20	39.20	-
May 21, 2025	40.20	40.20	40.20	40.20	40.20	-
May 20, 2025	40.00	40.00	40.00	40.00	40.00	-
May 19, 2025	40.40	40.40	40.40	40.40	40.40	-
May 16, 2025	39.80	39.80	39.80	39.80	39.80	-
May 15, 2025	38.80	38.80	38.80	38.80	38.80	-
May 14, 2025	39.40	39.40	39.40	39.40	39.40	-
May 13, 2025	40.40	40.40	40.40	40.40	40.40	-
May 12, 2025	41.00	41.00	41.00	41.00	41.00	-
May 9, 2025	40.60	40.60	40.60	40.60	40.60	-
May 8, 2025	40.20	40.20	40.20	40.20	40.20	-
May 7, 2025	39.20	39.20	39.20	39.20	39.20	-
May 6, 2025	38.40	38.40	38.40	38.40	38.40	-
May 5, 2025	39.20	39.20	39.20	39.20	39.20	-
May 2, 2025	39.20	39.20	39.20	39.20	39.20	-
Apr 30, 2025	38.80	38.80	38.80	38.80	38.80	-
Apr 29, 2025	38.40	38.40	38.40	38.40	38.40	-
Apr 28, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 25, 2025	38.00	38.00	38.00	38.00	38.00	-
Apr 24, 2025	37.80	37.80	37.80	37.80	37.80	-
Apr 23, 2025	0.59026444 Dividend
Apr 23, 2025	38.00	39.80	38.00	39.80	39.80	200
Apr 22, 2025	38.20	38.20	38.20	38.20	37.28	-
Apr 17, 2025	37.20	37.20	37.20	37.20	36.30	-
Apr 16, 2025	36.40	36.40	36.40	36.40	35.52	-
Apr 15, 2025	36.60	36.60	36.60	36.60	35.72	-
Apr 14, 2025	34.00	34.00	34.00	34.00	33.18	-
Apr 11, 2025	33.60	33.60	33.60	33.60	32.79	-
Apr 10, 2025	37.80	39.60	37.80	39.60	38.64	100
Apr 9, 2025	36.60	36.60	36.60	36.60	35.72	-
Apr 8, 2025	37.20	37.20	37.20	37.20	36.30	-
Apr 7, 2025	37.60	37.60	37.60	37.60	36.69	-
Apr 4, 2025	39.00	39.00	39.00	39.00	38.06	166
Apr 3, 2025	39.00	39.00	39.00	39.00	38.06	-
Apr 2, 2025	39.60	39.60	39.60	39.60	38.64	-
Apr 1, 2025	39.80	39.80	39.80	39.80	38.84	-
Mar 31, 2025	39.20	39.20	39.20	39.20	38.25	-
Mar 28, 2025	39.40	39.40	39.40	39.40	38.45	-
Mar 27, 2025	39.00	39.00	39.00	39.00	38.06	-
Mar 26, 2025	39.00	39.00	39.00	39.00	38.06	-
Mar 25, 2025	38.00	38.00	38.00	38.00	37.08	-
Mar 24, 2025	37.40	37.40	37.40	37.40	36.50	-
Mar 21, 2025	37.20	37.20	37.20	37.20	36.30	-
Mar 20, 2025	38.20	38.20	38.20	38.20	37.28	-
Mar 19, 2025	38.40	38.40	38.40	38.40	37.47	-
Mar 18, 2025	38.80	38.80	38.80	38.80	37.86	-
Mar 17, 2025	38.40	38.40	38.40	38.40	37.47	-
Mar 14, 2025	38.20	38.20	38.20	38.20	37.28	-
Mar 13, 2025	37.60	37.60	37.60	37.60	36.69	-
Mar 12, 2025	37.80	37.80	37.80	37.80	36.89	-
Mar 11, 2025	37.00	37.00	37.00	37.00	36.11	-
Mar 10, 2025	37.20	38.80	37.20	38.80	37.86	30
Mar 7, 2025	36.60	36.60	36.60	36.60	35.72	-
Mar 6, 2025	37.40	37.40	37.40	37.40	36.50	-
Mar 5, 2025	36.40	36.40	36.40	36.40	35.52	-
Mar 4, 2025	37.40	37.40	37.40	37.40	36.50	-
Mar 3, 2025	38.20	38.20	38.20	38.20	37.28	-
Feb 28, 2025	39.20	39.20	39.20	39.20	38.25	-
Feb 27, 2025	39.60	39.60	39.60	39.60	38.64	-
Feb 26, 2025	39.40	39.40	39.40	39.40	38.45	-
Feb 25, 2025	39.40	39.40	39.40	39.40	38.45	-
Feb 24, 2025	38.20	38.20	38.20	38.20	37.28	-
Feb 21, 2025	38.40	38.40	38.40	38.40	37.47	-
Feb 20, 2025	38.40	38.40	38.40	38.40	37.47	-
Feb 19, 2025	38.20	38.20	38.20	38.20	37.28	-
Feb 18, 2025	37.40	37.40	37.40	37.40	36.50	-
Feb 17, 2025	37.40	37.40	37.40	37.40	36.50	-
Feb 14, 2025	36.40	36.40	36.40	36.40	35.52	-
Feb 13, 2025	36.00	36.00	36.00	36.00	35.13	-
Feb 12, 2025	35.80	35.80	35.80	35.80	34.94	-
Feb 11, 2025	35.80	35.80	35.80	35.80	34.94	-
Feb 10, 2025	35.40	35.40	35.40	35.40	34.55	-
Feb 7, 2025	36.00	36.00	36.00	36.00	35.13	-
Feb 6, 2025	36.40	36.40	36.40	36.40	35.52	-
Feb 5, 2025	36.00	36.00	36.00	36.00	35.13	-
Feb 4, 2025	34.00	34.00	34.00	34.00	33.18	-
Feb 3, 2025	34.40	34.40	34.40	34.40	33.57	-
Jan 31, 2025	34.80	34.80	34.80	34.80	33.96	-
Jan 30, 2025	34.40	34.40	34.40	34.40	33.57	-
Jan 29, 2025	34.60	34.60	34.60	34.60	33.76	-
Jan 28, 2025	34.20	34.20	34.20	34.20	33.37	-
Jan 27, 2025	0.59026444 Dividend
Jan 27, 2025	34.40	34.40	34.40	34.40	33.57	-
Jan 24, 2025	34.80	34.80	34.80	34.80	33.06	-
Jan 23, 2025	34.40	34.40	34.40	34.40	32.68	-
Jan 22, 2025	34.60	34.60	34.60	34.60	32.87	-
Jan 21, 2025	35.20	35.20	35.20	35.20	33.44	-
Jan 20, 2025	35.00	35.00	35.00	35.00	33.25	-
Jan 17, 2025	35.20	35.20	35.20	35.20	33.44	-
Jan 16, 2025	35.40	35.40	35.40	35.40	33.63	-
Jan 15, 2025	35.80	35.80	35.80	35.80	34.01	-
Jan 14, 2025	39.00	39.00	39.00	39.00	37.05	-
Jan 13, 2025	39.00	39.00	39.00	39.00	37.05	-
Jan 10, 2025	39.60	39.60	39.60	39.60	37.62	-
Jan 9, 2025	39.80	39.80	39.80	39.80	37.81	-
Jan 8, 2025	41.00	41.00	41.00	41.00	38.95	-
Jan 7, 2025	40.00	40.00	40.00	40.00	38.00	-
Jan 6, 2025	39.20	39.20	39.20	39.20	37.24	-
Jan 3, 2025	39.40	39.40	39.40	39.40	37.43	-
Jan 2, 2025	38.80	38.80	38.80	38.80	36.86	-
Dec 30, 2024	37.40	37.40	37.40	37.40	35.53	-
Dec 27, 2024	37.40	37.40	37.40	37.40	35.53	-
Dec 23, 2024	37.60	37.60	37.60	37.60	35.72	-
Dec 20, 2024	37.40	37.40	37.40	37.40	35.53	-
Dec 19, 2024	37.60	37.60	37.60	37.60	35.72	-
Dec 18, 2024	37.80	37.80	37.80	37.80	35.91	-
Dec 17, 2024	38.40	38.40	38.40	38.40	36.48	-
Dec 16, 2024	39.40	41.60	39.40	41.60	39.52	60
Dec 13, 2024	39.60	40.80	39.60	40.80	38.76	20
Dec 12, 2024	40.20	40.40	40.20	40.40	38.38	220
Dec 11, 2024	41.00	41.00	41.00	41.00	38.95	-
Dec 10, 2024	41.00	43.00	41.00	43.00	40.85	220
Dec 9, 2024	42.40	44.60	42.40	44.60	42.37	127
Dec 6, 2024	42.40	42.40	42.40	42.40	40.28	-
Dec 5, 2024	42.00	42.00	42.00	42.00	39.90	-
Dec 4, 2024	41.40	41.40	41.40	41.40	39.33	-
Dec 3, 2024	41.00	41.00	41.00	41.00	38.95	-
Dec 2, 2024	40.40	42.80	40.40	42.80	40.66	207
Nov 29, 2024	39.20	39.20	39.20	39.20	37.24	-
Nov 28, 2024	39.20	39.20	39.20	39.20	37.24	-
Nov 27, 2024	39.00	39.00	39.00	39.00	37.05	-
Nov 26, 2024	39.60	39.60	39.60	39.60	37.62	-
Nov 25, 2024	40.00	40.00	40.00	40.00	38.00	-
Nov 22, 2024	39.80	39.80	39.80	39.80	37.81	-
Nov 21, 2024	40.40	40.40	40.40	40.40	38.38	-
Nov 20, 2024	40.40	40.40	40.40	40.40	38.38	-
Nov 19, 2024	40.20	40.20	40.20	40.20	38.19	-
Nov 18, 2024	39.40	39.40	39.40	39.40	37.43	-
Nov 15, 2024	40.00	40.00	40.00	40.00	38.00	-
Nov 14, 2024	0.59026444 Dividend
Nov 14, 2024	40.40	40.40	40.40	40.40	38.38	-
Nov 13, 2024	41.60	41.60	41.60	41.60	38.64	-
Nov 12, 2024	41.80	41.80	41.80	41.80	38.83	-
Nov 11, 2024	41.60	41.60	41.60	41.60	38.64	-
Nov 8, 2024	40.80	40.80	40.80	40.80	37.90	-
Nov 7, 2024	40.80	40.80	40.80	40.80	37.90	-
Nov 6, 2024	40.60	40.60	40.60	40.60	37.72	-
Nov 5, 2024	40.40	40.40	40.40	40.40	37.53	-
Nov 4, 2024	39.40	39.40	39.40	39.40	36.60	-
Nov 1, 2024	39.60	39.60	39.60	39.60	36.79	-
Oct 31, 2024	39.20	39.20	39.20	39.20	36.41	-
Oct 30, 2024	39.00	39.00	39.00	39.00	36.23	-
Oct 29, 2024	40.00	40.00	40.00	40.00	37.16	-
Oct 28, 2024	40.80	40.80	40.80	40.80	37.90	-
Oct 25, 2024	40.80	40.80	40.80	40.80	37.90	-
Oct 24, 2024	41.40	41.40	41.40	41.40	38.46	-
Oct 23, 2024	40.80	40.80	40.80	40.80	37.90	-
Oct 22, 2024	40.20	40.20	40.20	40.20	37.34	-
Oct 21, 2024	40.60	40.60	40.60	40.60	37.72	-
Oct 18, 2024	41.40	41.40	41.40	41.40	38.46	-
Oct 17, 2024	40.80	40.80	40.80	40.80	37.90	-
Oct 16, 2024	40.00	40.00	40.00	40.00	37.16	-
Oct 15, 2024	39.60	39.60	39.60	39.60	36.79	-
Oct 14, 2024	39.60	39.60	39.60	39.60	36.79	-
Oct 11, 2024	38.80	38.80	38.80	38.80	36.04	-
Oct 10, 2024	39.00	39.00	39.00	39.00	36.23	-
Oct 9, 2024	38.80	38.80	38.80	38.80	36.04	-
Oct 8, 2024	39.00	39.00	39.00	39.00	36.23	-
Oct 7, 2024	39.60	40.00	39.60	40.00	37.16	26
Oct 4, 2024	38.80	38.80	38.80	38.80	36.04	-
Oct 3, 2024	39.20	39.20	39.20	39.20	36.41	-
Oct 2, 2024	40.00	40.00	40.00	40.00	37.16	-
Oct 1, 2024	39.40	39.40	39.40	39.40	36.60	-
Sep 30, 2024	39.40	39.40	39.40	39.40	36.60	-
Sep 27, 2024	38.20	38.20	38.20	38.20	35.49	-
Sep 26, 2024	37.60	37.60	37.60	37.60	34.93	-
Sep 25, 2024	37.60	37.60	37.60	37.60	34.93	-
Sep 24, 2024	37.40	37.40	37.40	37.40	34.74	-
Sep 23, 2024	37.00	37.00	37.00	37.00	34.37	-
Sep 20, 2024	36.20	36.20	36.20	36.20	33.63	-
Sep 19, 2024	36.20	36.20	36.20	36.20	33.63	-
Sep 18, 2024	36.60	36.60	36.60	36.60	34.00	-
Sep 17, 2024	36.20	36.20	36.20	36.20	33.63	-
Sep 16, 2024	36.40	36.40	36.40	36.40	33.81	-
Sep 13, 2024	36.00	36.00	36.00	36.00	33.44	-
Sep 12, 2024	36.00	36.00	36.00	36.00	33.44	-
Sep 11, 2024	35.60	35.60	35.60	35.60	33.07	-
Sep 10, 2024	35.60	35.60	35.60	35.60	33.07	-
Sep 9, 2024	35.80	35.80	35.80	35.80	33.26	-
Sep 6, 2024	35.40	35.40	35.40	35.40	32.88	-
Sep 5, 2024	35.40	35.40	35.40	35.40	32.88	-
Sep 4, 2024	35.40	35.40	35.40	35.40	32.88	-
Sep 3, 2024	35.60	35.60	35.60	35.60	33.07	-
Sep 2, 2024	35.80	35.80	35.60	35.60	33.07	-
Aug 30, 2024	36.00	36.00	36.00	36.00	33.44	-
Aug 29, 2024	36.00	36.00	36.00	36.00	33.44	-
Aug 28, 2024	36.60	36.60	36.60	36.60	34.00	-
Aug 27, 2024	36.60	36.60	36.60	36.60	34.00	-
Aug 26, 2024	36.40	36.40	36.40	36.40	33.81	-
Aug 23, 2024	35.60	35.60	35.60	35.60	33.07	-
Aug 22, 2024	35.60	35.60	35.60	35.60	33.07	-
Aug 21, 2024	35.40	35.40	35.40	35.40	32.88	-
Aug 20, 2024	35.80	35.80	35.80	35.80	33.26	-
Aug 19, 2024	34.80	34.80	34.80	34.80	32.33	-
Aug 16, 2024	36.00	36.00	36.00	36.00	33.44	-
Aug 15, 2024	35.80	35.80	35.80	35.80	33.26	-
Aug 14, 2024	36.00	36.00	36.00	36.00	33.44	-
Aug 13, 2024	35.80	35.80	35.80	35.80	33.26	-
Aug 12, 2024	36.40	36.40	36.40	36.40	33.81	-
Aug 9, 2024	36.40	36.40	36.40	36.40	33.81	-
Aug 8, 2024	35.60	35.60	35.60	35.60	33.07	-
Aug 7, 2024	35.60	35.60	35.60	35.60	33.07	-
Aug 6, 2024	35.20	35.20	35.20	35.20	32.70	-
Aug 5, 2024	35.00	35.00	35.00	35.00	32.51	-
Aug 2, 2024	36.20	36.20	36.20	36.20	33.63	-
Aug 1, 2024	36.20	36.20	36.20	36.20	33.63	-
Jul 31, 2024	35.80	35.80	35.80	35.80	33.26	-
Jul 30, 2024	36.20	36.20	36.20	36.20	33.63	-
Jul 29, 2024	35.80	35.80	35.80	35.80	33.26	-
Jul 26, 2024	35.40	35.40	35.40	35.40	32.88	-
Jul 25, 2024	0.5467308 Dividend
Jul 25, 2024	35.20	35.20	35.20	35.20	32.70	-
Jul 24, 2024	35.20	35.20	35.20	35.20	31.91	-
Jul 23, 2024	35.00	35.00	35.00	35.00	31.72	-
Jul 22, 2024	35.00	35.00	35.00	35.00	31.72	-
Jul 19, 2024	35.20	35.20	35.20	35.20	31.91	-
Jul 18, 2024	35.20	35.20	35.20	35.20	31.91	-
Jul 17, 2024	34.00	34.00	34.00	34.00	30.82	-
Jul 16, 2024	33.60	33.60	33.60	33.60	30.46	-
Jul 15, 2024	33.20	33.20	33.20	33.20	30.09	-
Jul 12, 2024	31.60	31.60	31.60	31.60	28.64	-
Jul 11, 2024	32.00	32.00	32.00	32.00	29.01	-
Jul 10, 2024	31.80	31.80	31.80	31.80	28.82	-
Jul 9, 2024	32.60	32.60	32.60	32.60	29.55	-
Jul 8, 2024	32.80	32.80	32.80	32.80	29.73	-
Jul 5, 2024	33.60	33.60	33.60	33.60	30.46	-
Jul 4, 2024	33.60	33.60	33.60	33.60	30.46	-
Jul 3, 2024	32.60	32.60	32.60	32.60	29.55	-
Jul 2, 2024	32.20	33.00	32.20	33.00	29.91	85
Jul 1, 2024	32.40	32.40	32.40	32.40	29.37	-
Jun 28, 2024	32.20	32.20	32.20	32.20	29.19	-
Jun 27, 2024	32.00	32.00	32.00	32.00	29.01	-
Jun 26, 2024	31.80	31.80	31.80	31.80	28.82	-
Jun 25, 2024	32.20	32.20	32.20	32.20	29.19	-
Jun 24, 2024	31.40	31.40	31.40	31.40	28.46	-
Jun 21, 2024	31.80	31.80	31.80	31.80	28.82	-
Jun 20, 2024	32.40	32.40	32.40	32.40	29.37	-
Jun 19, 2024	32.60	32.60	32.60	32.60	29.55	-
Jun 18, 2024	33.00	33.80	33.00	33.80	30.64	28
Jun 17, 2024	33.60	33.60	33.60	33.60	30.46	-
Jun 14, 2024	33.20	33.20	33.20	33.20	30.09	-
Jun 13, 2024	33.20	33.20	33.20	33.20	30.09	-
Jun 12, 2024	33.20	33.20	33.20	33.20	30.09	-
Jun 11, 2024	33.00	33.00	33.00	33.00	29.91	-
Jun 10, 2024	33.20	33.20	33.20	33.20	30.09	-
Jun 7, 2024	33.20	33.20	33.20	33.20	30.09	-
Jun 6, 2024	33.60	33.60	33.60	33.60	30.46	-
Jun 5, 2024	33.00	33.00	33.00	33.00	29.91	-
Jun 4, 2024	34.00	34.00	34.00	34.00	30.82	-
Jun 3, 2024	32.20	32.20	32.20	32.20	29.19	-
May 31, 2024	33.40	33.40	33.40	33.40	30.27	-
May 30, 2024	33.60	33.60	33.60	33.60	30.46	-
May 29, 2024	34.40	34.40	34.40	34.40	31.18	-
May 28, 2024	35.00	35.00	35.00	35.00	31.72	-
May 27, 2024	35.00	35.00	35.00	35.00	31.72	-
May 24, 2024	34.80	34.80	34.80	34.80	31.54	-
May 23, 2024	35.00	35.00	35.00	35.00	31.72	-

RCI.F Rogers Communications Inc.

25.40

-0.78%

COG.F Cogeco Communications Inc.

43.60

+0.46%

CCA.TO Cogeco Communications Inc.

68.11

-0.47%

VOD Vodafone Group Public Limited Company

10.47

-0.66%

VZ Verizon Communications Inc.

43.32

+0.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cogeco Inc. (76E.F)

Related Tickers