Cogelec More Historical Data - ALLEC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Cogelec SA (ALLEC)
Cogelec SA (ALLEC) Historical

ALLEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	15.50	-0.20	-1.27%	15.70	15.70	15.50	18
Jan 02 2025	15.70	0.00	0.00%	15.90	15.90	15.50	159
Dec 31 2024	15.70	-0.20	-1.26%	15.80	15.80	15.40	456
Dec 30 2024	15.90	0.00	0.00%	15.50	15.90	15.40	2,507
Dec 27 2024	15.90	0.00	0.00%	15.90	15.90	15.70	924
Dec 24 2024	15.90	0.40	2.58%	15.60	15.90	15.60	1,163
Dec 23 2024	15.50	0.40	2.65%	15.40	15.50	15.10	1,994
Dec 20 2024	15.10	-0.40	-2.58%	15.50	15.50	15.10	2,038
Dec 19 2024	15.50	0.40	2.65%	15.10	15.50	15.10	3,569
Dec 18 2024	15.10	-0.40	-2.58%	15.10	15.30	15.10	1,403
Dec 17 2024	15.50	-0.40	-2.52%	15.90	15.90	14.90	3,494
Dec 16 2024	15.90	0.40	2.58%	15.50	15.90	15.50	942
Dec 13 2024	15.50	-0.20	-1.27%	15.90	15.90	15.50	1,262
Dec 12 2024	15.70	-0.20	-1.26%	15.50	15.90	15.50	3,061
Dec 11 2024	15.90	0.00	0.00%	15.90	15.90	15.70	1,960
Dec 10 2024	15.90	0.00	0.00%	15.90	15.90	15.90	0.00
Dec 09 2024	15.90	-0.10	-0.63%	16.00	16.00	15.90	3,048
Dec 06 2024	16.00	0.10	0.63%	16.00	16.10	16.00	3,521
Dec 05 2024	15.90	-0.20	-1.24%	16.10	16.10	15.80	419
Dec 04 2024	16.10	0.00	0.00%	15.80	16.10	15.80	3,021
Dec 03 2024	16.10	0.20	1.26%	15.90	16.10	15.90	11,688
Dec 02 2024	15.90	0.20	1.27%	15.70	15.90	15.60	1,420
Nov 29 2024	15.70	0.00	0.00%	16.00	16.00	15.70	581
Nov 28 2024	15.70	-0.40	-2.48%	15.90	16.00	15.70	3,139
Nov 27 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0.00
Nov 26 2024	16.10	-0.10	-0.62%	15.90	16.10	15.80	1,354
Nov 25 2024	16.20	0.10	0.62%	16.10	16.30	16.00	2,006
Nov 22 2024	16.10	0.00	0.00%	16.20	16.20	15.80	379
Nov 21 2024	16.10	0.10	0.63%	16.00	16.10	15.50	2,400
Nov 20 2024	16.00	-0.20	-1.23%	16.00	16.20	15.80	2,121
Nov 19 2024	16.20	0.00	0.00%	16.20	16.50	16.00	3,017
Nov 18 2024	16.20	0.20	1.25%	15.90	16.20	15.90	1,460
Nov 15 2024	16.00	-0.10	-0.62%	15.90	16.20	15.60	5,297
Nov 14 2024	16.10	0.00	0.00%	16.10	16.30	15.70	1,819
Nov 13 2024	16.10	0.10	0.63%	15.80	16.20	15.80	805
Nov 12 2024	16.00	-0.20	-1.23%	16.20	16.30	15.90	481
Nov 11 2024	16.20	0.00	0.00%	15.70	16.20	15.70	3,939
Nov 08 2024	16.20	0.20	1.25%	16.00	16.30	15.60	3,753
Nov 07 2024	16.00	0.40	2.56%	15.80	16.00	15.60	2,631
Nov 06 2024	15.60	0.60	4.00%	14.70	15.80	14.70	30,444
Nov 05 2024	15.00	0.20	1.35%	14.80	15.00	14.70	2,072
Nov 04 2024	14.80	-0.20	-1.33%	14.90	15.00	14.70	1,207
Nov 01 2024	15.00	0.10	0.67%	15.00	15.00	15.00	1,101
Oct 31 2024	14.90	-0.10	-0.67%	15.00	15.00	14.90	216
Oct 30 2024	15.00	0.00	0.00%	15.00	15.10	14.90	3,261
Oct 29 2024	15.00	0.10	0.67%	15.00	15.00	14.90	414
Oct 28 2024	14.90	0.00	0.00%	14.80	15.10	14.80	7,932
Oct 25 2024	14.90	-0.10	-0.67%	15.00	15.00	14.90	11,454
Oct 24 2024	15.00	0.00	0.00%	14.90	15.10	14.80	1,358
Oct 23 2024	15.00	-0.20	-1.32%	15.10	15.10	15.00	237
Oct 22 2024	15.20	0.00	0.00%	15.10	15.20	15.00	4,014
Oct 21 2024	15.20	0.00	0.00%	15.20	15.20	15.20	0.00
Oct 18 2024	15.20	-0.10	-0.65%	15.10	15.80	15.10	8,415
Oct 17 2024	15.30	0.60	4.08%	14.90	15.40	14.70	12,151
Oct 16 2024	14.70	0.20	1.38%	14.50	15.00	14.40	12,773
Oct 15 2024	14.50	0.00	0.00%	14.10	14.50	14.10	4,495
Oct 14 2024	14.50	0.00	0.00%	14.60	14.60	13.90	6,976
Oct 11 2024	14.50	0.50	3.57%	14.10	14.50	13.80	3,057
Oct 10 2024	14.00	0.50	3.70%	13.50	14.50	13.30	5,583
Oct 09 2024	13.50	-0.90	-6.25%	14.00	14.20	13.20	35,305
Oct 08 2024	14.40	0.40	2.86%	14.10	14.40	14.00	5,135
Oct 07 2024	14.00	-0.10	-0.71%	14.10	14.30	14.00	20,215

State Street Global Advi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions