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

Get Started

Home
Investing
Stocks
Europe
EU
Corticeira Amorim SGPS SA (COR)
Corticeira Amorim SGPS SA (COR) Historical

COR Corticeira Amorim SGPS SA

8.26

0.01 (0.12%)

Mar 06 2025 - Closed

Delayed by 15 minutes

COR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	8.26	0.01	0.12%	8.30	8.30	8.23	32,270
Mar 05 2025	8.25	0.04	0.49%	8.28	8.43	8.25	66,191
Mar 04 2025	8.21	-0.11	-1.32%	8.30	8.30	8.21	17,510
Mar 03 2025	8.32	0.12	1.46%	8.40	8.40	8.21	22,018
Feb 28 2025	8.20	-0.02	-0.24%	8.23	8.25	8.20	75,804
Feb 27 2025	8.22	-0.10	-1.20%	8.33	8.33	8.19	54,703
Feb 26 2025	8.32	0.02	0.24%	8.39	8.39	8.27	57,768
Feb 25 2025	8.30	0.00	0.00%	8.34	8.39	8.26	34,270
Feb 24 2025	8.30	0.15	1.84%	8.25	8.32	8.19	36,649
Feb 21 2025	8.15	-0.30	-3.55%	8.40	8.41	8.10	152,338
Feb 20 2025	8.45	-0.03	-0.35%	8.51	8.55	8.42	35,584
Feb 19 2025	8.48	0.08	0.95%	8.42	8.55	8.42	57,078
Feb 18 2025	8.40	0.00	0.00%	8.35	8.42	8.35	28,671
Feb 17 2025	8.40	0.00	0.00%	8.50	8.50	8.37	33,729
Feb 14 2025	8.40	0.00	0.00%	8.40	8.47	8.39	43,071
Feb 13 2025	8.40	0.01	0.12%	8.42	8.46	8.37	23,938
Feb 12 2025	8.39	-0.01	-0.12%	8.40	8.44	8.32	34,546
Feb 11 2025	8.40	0.03	0.36%	8.45	8.46	8.36	21,161
Feb 10 2025	8.37	0.04	0.48%	8.34	8.43	8.34	19,733
Feb 07 2025	8.33	-0.02	-0.24%	8.35	8.38	8.28	221,670
Feb 06 2025	8.35	-0.05	-0.60%	8.42	8.46	8.35	38,760
Feb 05 2025	8.40	-0.02	-0.24%	8.38	8.40	8.35	16,821
Feb 04 2025	8.42	-0.03	-0.36%	8.43	8.43	8.35	145,081
Feb 03 2025	8.45	0.00	0.00%	8.34	8.45	8.24	49,445
Jan 31 2025	8.45	0.00	0.00%	8.46	8.47	8.40	23,678
Jan 30 2025	8.45	0.07	0.84%	8.38	8.47	8.38	25,181
Jan 29 2025	8.38	-0.05	-0.59%	8.43	8.43	8.35	14,213
Jan 28 2025	8.43	0.06	0.72%	8.43	8.45	8.33	19,296
Jan 27 2025	8.37	0.04	0.48%	8.33	8.44	8.16	67,792
Jan 24 2025	8.33	0.14	1.71%	8.21	8.33	8.21	42,125
Jan 23 2025	8.19	0.18	2.25%	8.24	8.28	8.15	69,353
Jan 22 2025	8.01	0.00	0.00%	8.01	8.01	8.01	0.00
Jan 21 2025	8.01	-0.05	-0.62%	8.14	8.14	7.99	45,804
Jan 20 2025	8.06	-0.03	-0.37%	8.09	8.13	8.05	59,774
Jan 17 2025	8.09	0.02	0.25%	8.03	8.11	8.03	51,859
Jan 16 2025	8.07	0.00	0.00%	8.04	8.08	8.01	18,788
Jan 15 2025	8.07	0.16	2.02%	8.04	8.10	7.94	43,165
Jan 14 2025	7.91	-0.01	-0.13%	7.92	7.96	7.91	30,086
Jan 13 2025	7.92	-0.03	-0.38%	7.95	7.99	7.87	56,214
Jan 10 2025	7.95	-0.11	-1.36%	8.05	8.05	7.95	41,462
Jan 09 2025	8.06	0.04	0.50%	8.00	8.06	7.95	36,044
Jan 08 2025	8.02	-0.08	-0.99%	8.05	8.06	7.98	74,594
Jan 07 2025	8.10	0.07	0.87%	8.10	8.11	8.04	55,864
Jan 06 2025	8.03	0.04	0.50%	8.08	8.08	7.99	42,163
Jan 03 2025	7.99	-0.03	-0.37%	8.05	8.05	7.98	56,707
Jan 02 2025	8.02	-0.03	-0.37%	8.07	8.07	7.99	51,835
Dec 31 2024	8.05	0.08	1.00%	7.96	8.06	7.95	41,265
Dec 30 2024	7.97	-0.04	-0.50%	7.97	8.04	7.97	45,127
Dec 27 2024	8.01	0.09	1.14%	7.90	8.05	7.90	72,001
Dec 24 2024	7.92	-0.08	-1.00%	7.99	8.00	7.92	21,346
Dec 23 2024	8.00	0.03	0.38%	7.97	8.02	7.97	36,626
Dec 20 2024	7.97	0.02	0.25%	7.96	8.15	7.94	393,928
Dec 19 2024	7.95	-0.08	-1.00%	8.02	8.02	7.95	100,676
Dec 18 2024	8.03	-0.05	-0.62%	8.10	8.10	8.02	90,549
Dec 17 2024	8.08	-0.06	-0.74%	8.13	8.16	8.05	91,662
Dec 16 2024	8.14	-0.04	-0.49%	8.15	8.24	8.14	78,546
Dec 13 2024	8.18	-0.06	-0.73%	8.22	8.27	8.17	84,777
Dec 12 2024	8.24	0.04	0.49%	8.20	8.26	8.20	31,414
Dec 11 2024	8.20	-0.07	-0.85%	8.27	8.30	8.20	85,872
Dec 10 2024	8.27	-0.07	-0.84%	8.28	8.36	8.24	78,758
Dec 09 2024	8.34	-0.05	-0.60%	8.50	8.50	8.27	65,410

Corticeira Amorim SGPS

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