Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

COR Corticeira Amorim SGPS SA

9.59

0.01 (0.10%)

Last Updated: 04:13:34

Delayed by 15 minutes

COR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	9.58	-0.06	-0.62%	9.65	9.65	9.51	74,151
May 30 2024	9.64	0.11	1.15%	9.64	9.65	9.52	33,798
May 29 2024	9.53	-0.04	-0.42%	9.64	9.64	9.52	13,914
May 28 2024	9.57	-0.12	-1.24%	9.70	9.70	9.57	26,158
May 27 2024	9.69	0.15	1.57%	9.54	9.70	9.54	85,193
May 24 2024	9.54	-0.03	-0.31%	9.60	9.60	9.47	77,572
May 23 2024	9.57	0.01	0.10%	9.56	9.61	9.55	48,337
May 22 2024	9.56	0.10	1.06%	9.50	9.59	9.44	77,925
May 21 2024	9.46	0.00	0.00%	9.56	9.56	9.40	42,798
May 20 2024	9.46	-0.21	-2.17%	9.62	9.62	9.46	61,602
May 17 2024	9.67	-0.03	-0.31%	9.70	9.70	9.60	116,614
May 16 2024	9.70	0.02	0.21%	9.64	9.72	9.63	99,043
May 15 2024	9.68	0.06	0.62%	9.65	9.71	9.63	55,702
May 14 2024	9.62	-0.02	-0.21%	9.62	9.74	9.61	89,583
May 13 2024	9.64	-0.09	-0.92%	9.70	9.75	9.54	167,886
May 10 2024	9.73	-0.21	-2.11%	9.50	9.77	9.50	137,252
May 09 2024	9.94	0.19	1.95%	9.82	9.95	9.72	82,709
May 08 2024	9.75	0.05	0.52%	9.72	9.75	9.66	27,028
May 07 2024	9.70	0.10	1.04%	9.68	9.75	9.63	48,132
May 06 2024	9.60	0.01	0.10%	9.68	9.68	9.59	14,233
May 03 2024	9.59	0.05	0.52%	9.48	9.59	9.48	20,405
May 02 2024	9.54	-0.04	-0.42%	9.58	9.69	9.53	25,673
Apr 30 2024	9.58	-0.18	-1.84%	9.85	9.85	9.56	51,501
Apr 29 2024	9.76	0.06	0.62%	9.65	9.78	9.64	87,683
Apr 26 2024	9.70	0.06	0.62%	9.82	9.82	9.65	31,216
Apr 25 2024	9.64	-0.08	-0.82%	9.69	9.71	9.60	22,350
Apr 24 2024	9.72	0.01	0.10%	9.74	9.80	9.66	40,721
Apr 23 2024	9.71	-0.01	-0.10%	9.74	9.84	9.71	58,683
Apr 22 2024	9.72	0.01	0.10%	9.74	9.80	9.69	34,159
Apr 19 2024	9.71	0.02	0.21%	9.63	9.72	9.58	19,612
Apr 18 2024	9.69	0.02	0.21%	9.70	9.70	9.66	15,521
Apr 17 2024	9.67	0.00	0.00%	9.68	9.73	9.62	10,803
Apr 16 2024	9.67	-0.06	-0.62%	9.73	9.73	9.61	22,479
Apr 15 2024	9.73	0.01	0.10%	9.72	9.80	9.71	16,696
Apr 12 2024	9.72	-0.08	-0.82%	9.77	9.83	9.72	21,014
Apr 11 2024	9.80	-0.01	-0.10%	9.78	9.87	9.78	24,208
Apr 10 2024	9.81	0.04	0.41%	9.77	9.87	9.77	41,693
Apr 09 2024	9.77	-0.07	-0.71%	9.76	9.86	9.71	29,207
Apr 08 2024	9.84	0.02	0.20%	9.82	9.87	9.75	39,344
Apr 05 2024	9.82	-0.15	-1.50%	9.95	9.95	9.81	31,526
Apr 04 2024	9.97	-0.03	-0.30%	10.00	10.02	9.97	28,216
Apr 03 2024	10.00	-0.08	-0.79%	9.99	10.04	9.94	26,970
Apr 02 2024	10.08	0.25	2.54%	9.89	10.08	9.89	59,927
Mar 28 2024	9.83	-0.04	-0.41%	9.89	9.92	9.83	35,748
Mar 27 2024	9.87	0.07	0.71%	9.80	9.92	9.79	28,744
Mar 26 2024	9.80	0.25	2.62%	9.56	9.81	9.56	73,788
Mar 25 2024	9.55	0.03	0.32%	9.55	9.58	9.47	16,661
Mar 22 2024	9.52	-0.04	-0.42%	9.58	9.60	9.49	37,197
Mar 21 2024	9.56	0.05	0.53%	9.59	9.64	9.48	58,358
Mar 20 2024	9.51	0.08	0.85%	9.47	9.55	9.43	29,122
Mar 19 2024	9.43	-0.01	-0.11%	9.48	9.48	9.39	18,228
Mar 18 2024	9.44	0.02	0.21%	9.42	9.52	9.41	32,740
Mar 15 2024	9.42	0.07	0.75%	9.38	9.47	9.38	51,630
Mar 14 2024	9.35	-0.09	-0.95%	9.48	9.48	9.35	27,582
Mar 13 2024	9.44	0.01	0.11%	9.43	9.48	9.42	14,073
Mar 12 2024	9.43	-0.05	-0.53%	9.48	9.50	9.43	28,391
Mar 11 2024	9.48	0.10	1.07%	9.48	9.48	9.36	20,863
Mar 08 2024	9.38	-0.07	-0.74%	9.48	9.49	9.37	18,660
Mar 07 2024	9.45	0.06	0.64%	9.40	9.51	9.38	49,363
Mar 06 2024	9.39	-0.01	-0.11%	9.43	9.45	9.39	24,031
Mar 05 2024	9.40	0.00	0.00%	9.40	9.42	9.36	17,174

Corticeira Amorim SGPS

Societe Generale Effekten

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