7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,010.00

+450.76

+0.58%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

MCE - Delayed Quote EUR

Cox Infrastructure Group, S.A. (COXG.MC)

10.70 -0.10 (-0.93%)

At close: October 30 at 5:02:01 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.90	10.90	10.70	10.80	10.80	2,201
Oct 29, 2026	10.85	10.90	10.80	10.80	10.80	6,146
Oct 28, 2026	10.90	10.90	10.80	10.80	10.80	2,837
Oct 27, 2026	11.00	11.00	10.90	10.90	10.90	2,185
Oct 26, 2026	10.95	11.00	10.85	11.00	11.00	8,365
Oct 23, 2026	10.90	10.90	10.80	10.90	10.90	4,232
Oct 22, 2026	11.15	11.15	10.90	10.90	10.90	1,926
Oct 21, 2026	11.35	11.35	10.85	10.95	10.95	4,074
Oct 20, 2026	11.65	11.65	10.80	11.30	11.30	13,029
Oct 19, 2026	11.45	11.45	10.80	10.95	10.95	3,149
Oct 16, 2026	11.25	11.25	10.80	11.00	11.00	7,383
Oct 15, 2026	10.75	11.25	10.60	11.10	11.10	6,693
Oct 14, 2026	10.85	10.85	10.60	10.70	10.70	9,837
Oct 13, 2026	11.25	11.25	10.55	10.65	10.65	7,272
Oct 12, 2026	10.50	11.25	10.40	11.00	11.00	7,607
Oct 9, 2026	10.70	10.75	10.45	10.65	10.65	3,994
Oct 8, 2026	11.05	11.10	10.40	10.40	10.40	19,469
Oct 7, 2026	11.20	11.25	10.60	11.20	11.20	16,310
Oct 6, 2026	11.40	11.40	11.15	11.25	11.25	11,186
Oct 5, 2026	11.45	11.45	11.20	11.20	11.20	2,307
Oct 2, 2026	11.80	12.80	11.45	11.50	11.50	7,695
Oct 1, 2026	12.05	12.20	11.60	11.85	11.85	17,347
Sep 30, 2026	12.85	12.85	12.15	12.20	12.20	3,826
Sep 29, 2026	12.75	12.80	12.20	12.50	12.50	9,721
Sep 28, 2026	12.30	12.70	12.30	12.40	12.40	5,374
Sep 25, 2026	12.80	12.80	12.05	12.50	12.50	3,857
Sep 24, 2026	12.05	12.40	12.05	12.40	12.40	4,220
Sep 23, 2026	12.80	12.80	12.10	12.30	12.30	6,455
Sep 22, 2026	12.95	12.95	12.35	12.80	12.80	3,626
Sep 21, 2026	12.70	12.90	12.35	12.90	12.90	8,653
Sep 18, 2026	12.15	12.90	12.05	12.35	12.35	13,103
Sep 17, 2026	12.05	12.90	12.00	12.90	12.90	5,191
Sep 16, 2026	12.35	12.35	12.00	12.00	12.00	9,792
Sep 15, 2026	12.55	12.65	12.25	12.35	12.35	9,269
Sep 14, 2026	12.45	13.00	12.30	12.45	12.45	26,526
Sep 11, 2026	12.00	12.30	12.00	12.05	12.05	7,514
Sep 10, 2026	12.30	12.30	11.95	12.00	12.00	7,103
Sep 9, 2026	11.80	12.10	11.70	12.00	12.00	10,453
Sep 8, 2026	12.00	12.00	11.60	11.70	11.70	4,707
Sep 7, 2026	12.00	12.00	11.70	11.80	11.80	3,401
Sep 4, 2026	11.65	11.65	11.60	11.60	11.60	135
Sep 3, 2026	11.55	11.80	11.25	11.60	11.60	10,043
Sep 2, 2026	11.50	11.65	11.40	11.55	11.55	1,139
Sep 1, 2026	11.90	11.90	11.50	11.65	11.65	2,291
Aug 31, 2026	11.95	12.10	11.70	11.90	11.90	3,706
Aug 28, 2026	11.85	11.85	11.60	11.80	11.80	2,980
Aug 27, 2026	11.60	11.80	11.60	11.75	11.75	2,076
Aug 26, 2026	11.80	11.95	11.70	11.80	11.80	2,365
Aug 25, 2026	12.05	12.05	11.60	11.80	11.80	1,664
Aug 24, 2026	12.00	12.05	11.80	11.95	11.95	8,202
Aug 21, 2026	11.65	12.05	11.65	11.75	11.75	12,893
Aug 20, 2026	11.15	12.00	11.10	12.00	12.00	33,493
Aug 19, 2026	11.60	11.60	11.20	11.35	11.35	5,287
Aug 18, 2026	11.50	11.85	11.40	11.70	11.70	12,900
Aug 17, 2026	11.25	11.50	11.25	11.40	11.40	3,944
Aug 14, 2026	11.10	11.25	11.10	11.20	11.20	1,073
Aug 13, 2026	11.15	11.45	10.75	11.00	11.00	8,172
Aug 12, 2026	10.95	11.15	10.85	10.90	10.90	5,401
Aug 11, 2026	11.00	11.10	10.90	10.95	10.95	1,873
Aug 10, 2026	11.10	11.10	10.90	11.00	11.00	3,732
Aug 7, 2026	11.05	11.40	11.05	11.05	11.05	6,994
Aug 6, 2026	11.45	11.45	10.95	11.45	11.45	10,648
Aug 5, 2026	11.00	11.70	10.40	11.65	11.65	25,183
Aug 4, 2026	11.60	11.60	10.85	10.85	10.85	5,274
Aug 3, 2026	11.35	11.40	11.10	11.10	11.10	9,295
Jul 31, 2026	11.05	11.35	11.05	11.20	11.20	6,464
Jul 30, 2026	11.50	11.50	11.25	11.25	11.25	9,257
Jul 29, 2026	11.50	11.55	11.35	11.45	11.45	3,659
Jul 28, 2026	11.60	11.85	11.45	11.50	11.50	10,836
Jul 27, 2026	11.20	11.65	11.20	11.60	11.60	14,540
Jul 24, 2026	11.55	11.55	11.15	11.20	11.20	9,425
Jul 23, 2026	11.80	11.90	11.50	11.55	11.55	60,551
Jul 22, 2026	11.80	11.85	11.80	11.80	11.80	4,883
Jul 21, 2026	11.80	11.85	11.80	11.80	11.80	2,532
Jul 20, 2026	11.80	11.85	11.80	11.80	11.80	2,390
Jul 17, 2026	11.80	11.85	11.80	11.80	11.80	14,942
Jul 16, 2026	11.80	11.85	11.80	11.80	11.80	1,191
Jul 15, 2026	11.95	11.95	11.80	11.90	11.90	2,393
Jul 14, 2026	11.80	11.90	11.80	11.85	11.85	300
Jul 13, 2026	11.80	12.00	11.80	11.85	11.85	6,594
Jul 10, 2026	12.00	12.00	11.80	11.90	11.90	13,712
Jul 9, 2026	11.75	11.75	11.65	11.75	11.75	2,523
Jul 8, 2026	11.85	11.85	11.60	11.60	11.60	8,274
Jul 7, 2026	11.85	11.85	11.65	11.70	11.70	7,481
Jul 6, 2026	11.75	12.05	11.65	11.65	11.65	20,808
Jul 3, 2026	11.85	11.85	11.70	11.85	11.85	2,608
Jul 2, 2026	12.15	12.15	11.70	11.85	11.85	2,744
Jul 1, 2026	11.75	12.00	11.75	11.85	11.85	6,553
Jun 30, 2026	11.85	12.15	11.70	11.85	11.85	7,332
Jun 29, 2026	12.35	12.45	12.00	12.15	12.15	10,661
Jun 26, 2026	12.15	12.35	12.15	12.20	12.20	16,155
Jun 25, 2026	12.10	12.15	12.00	12.10	12.10	12,234
Jun 24, 2026	12.00	12.15	11.85	12.15	12.15	11,409
Jun 23, 2026	11.95	12.05	11.70	11.80	11.80	11,862
Jun 22, 2026	11.50	11.90	11.50	11.90	11.90	9,690
Jun 19, 2026	11.55	11.70	11.55	11.65	11.65	4,514
Jun 18, 2026	11.95	11.95	11.50	11.55	11.55	23,402
Jun 17, 2026	12.20	12.20	12.00	12.00	12.00	8,118
Jun 16, 2026	12.05	12.50	11.95	12.05	12.05	34,238
Jun 15, 2026	12.55	12.60	12.10	12.20	12.20	13,666
Jun 12, 2026	13.00	13.00	12.40	12.40	12.40	25,842
Jun 11, 2026	12.95	12.95	12.60	12.85	12.85	10,712
Jun 10, 2026	13.20	13.20	12.55	12.55	12.55	5,626
Jun 9, 2026	13.30	13.30	13.00	13.00	13.00	21,207
Jun 8, 2026	13.45	13.50	13.20	13.35	13.35	42,441
Jun 5, 2026	14.00	14.35	13.30	13.50	13.50	94,897
Jun 4, 2026	13.75	13.95	13.60	13.70	13.70	27,440
Jun 3, 2026	13.75	13.80	13.30	13.30	13.30	23,185
Jun 2, 2026	13.70	13.75	13.50	13.75	13.75	11,580
Jun 1, 2026	13.15	13.65	13.15	13.60	13.60	11,871
May 29, 2026	13.45	13.50	13.40	13.40	13.40	6,681
May 28, 2026	13.70	13.70	13.40	13.40	13.40	13,921
May 27, 2026	13.95	13.95	13.50	13.60	13.60	7,066
May 26, 2026	14.50	14.50	13.50	13.50	13.50	29,451
May 25, 2026	14.00	14.45	13.85	14.30	14.30	27,141
May 22, 2026	14.35	14.35	13.70	13.85	13.85	29,555
May 21, 2026	13.65	14.60	13.55	13.95	13.95	66,967
May 20, 2026	13.25	14.45	13.20	13.90	13.90	49,971
May 19, 2026	12.50	13.50	12.50	13.20	13.20	45,989
May 18, 2026	12.50	12.50	12.30	12.30	12.30	5,289
May 15, 2026	12.50	12.50	12.30	12.50	12.50	14,271
May 14, 2026	12.50	12.50	12.20	12.50	12.50	30,366
May 13, 2026	12.45	12.75	12.00	12.10	12.10	56,915
May 12, 2026	13.45	13.45	12.15	12.50	12.50	43,447
May 11, 2026	14.45	14.45	13.35	13.35	13.35	32,768
May 8, 2026	14.30	14.70	13.90	14.35	14.35	63,947
May 7, 2026	12.30	13.60	12.25	13.60	13.60	104,092
May 6, 2026	11.80	11.90	11.65	11.80	11.80	94,309
May 5, 2026	11.70	11.75	11.15	11.55	11.55	22,009
May 4, 2026	11.70	11.70	11.40	11.70	11.70	12,671
Apr 30, 2026	11.20	11.65	11.05	11.65	11.65	18,195
Apr 29, 2026	11.50	11.70	11.40	11.50	11.50	15,878
Apr 28, 2026	11.60	11.65	11.35	11.50	11.50	29,820
Apr 27, 2026	10.95	11.90	10.95	11.55	11.55	54,605
Apr 24, 2026	10.75	11.00	10.50	11.00	11.00	12,773
Apr 23, 2026	10.50	10.70	10.50	10.70	10.70	5,268
Apr 22, 2026	10.40	10.50	10.40	10.50	10.50	27,853
Apr 21, 2026	10.20	10.45	10.20	10.30	10.30	11,921
Apr 20, 2026	10.30	10.30	10.10	10.10	10.10	5,690
Apr 17, 2026	10.25	10.25	10.05	10.05	10.05	99,041
Apr 16, 2026	9.92	10.20	9.90	10.10	10.10	4,828
Apr 15, 2026	10.30	10.30	9.92	9.92	9.92	3,841
Apr 14, 2026	9.94	10.35	9.94	9.94	9.94	3,043
Apr 13, 2026	9.98	10.25	9.66	9.92	9.92	5,417
Apr 10, 2026	9.90	9.98	9.90	9.98	9.98	4,101
Apr 9, 2026	9.90	9.90	9.88	9.90	9.90	456
Apr 8, 2026	9.78	9.90	9.78	9.90	9.90	3,552
Apr 7, 2026	9.88	9.88	9.58	9.76	9.76	7,383
Apr 2, 2026	9.80	9.80	9.74	9.80	9.80	2,644
Apr 1, 2026	9.80	9.96	9.78	9.82	9.82	11,376
Mar 31, 2026	9.90	9.90	9.80	9.80	9.80	2,857
Mar 30, 2026	9.90	9.90	9.80	9.80	9.80	1,053
Mar 27, 2026	9.72	9.80	9.70	9.74	9.74	3,271
Mar 26, 2026	9.92	9.92	9.74	9.76	9.76	1,937
Mar 25, 2026	9.92	9.92	9.70	9.72	9.72	3,463
Mar 24, 2026	9.72	9.80	9.68	9.78	9.78	3,621
Mar 23, 2026	9.80	9.80	9.62	9.64	9.64	5,111
Mar 20, 2026	9.68	9.70	9.60	9.62	9.62	4,547
Mar 19, 2026	9.80	9.80	9.60	9.60	9.60	3,035
Mar 18, 2026	9.60	9.80	9.60	9.80	9.80	10,620
Mar 17, 2026	9.66	9.70	9.50	9.60	9.60	12,549
Mar 16, 2026	9.52	9.60	9.46	9.50	9.50	6,345
Mar 13, 2026	9.50	9.60	9.44	9.52	9.52	6,431
Mar 12, 2026	9.70	9.70	9.50	9.68	9.68	6,617
Mar 11, 2026	9.42	9.70	9.42	9.70	9.70	13,699
Mar 10, 2026	9.52	9.52	9.40	9.46	9.46	6,888
Mar 9, 2026	9.36	9.50	9.34	9.38	9.38	20,845
Mar 6, 2026	9.44	9.44	9.36	9.40	9.40	2,866
Mar 5, 2026	9.48	9.50	9.34	9.46	9.46	39,856
Mar 4, 2026	9.36	9.54	9.36	9.46	9.46	6,374
Mar 3, 2026	9.70	9.70	9.34	9.36	9.36	7,018
Mar 2, 2026	9.62	9.62	9.30	9.46	9.46	4,048
Feb 27, 2026	9.64	9.64	9.36	9.50	9.50	6,895
Feb 26, 2026	9.30	9.68	9.18	9.66	9.66	29,356
Feb 25, 2026	9.40	9.42	9.30	9.40	9.40	4,242
Feb 24, 2026	9.50	9.50	9.40	9.44	9.44	2,605
Feb 23, 2026	9.40	9.50	9.36	9.50	9.50	5,654
Feb 20, 2026	9.50	9.50	9.38	9.44	9.44	3,766
Feb 19, 2026	9.42	9.48	9.38	9.40	9.40	2,635
Feb 18, 2026	9.50	9.58	9.42	9.50	9.50	3,142
Feb 17, 2026	9.60	9.62	9.40	9.50	9.50	5,157
Feb 16, 2026	9.68	9.68	9.48	9.48	9.48	5,823
Feb 13, 2026	9.40	9.66	9.40	9.44	9.44	14,207
Feb 12, 2026	9.48	9.56	9.40	9.46	9.46	7,174
Feb 11, 2026	9.40	9.50	9.34	9.46	9.46	6,143
Feb 10, 2026	9.48	9.50	9.34	9.40	9.40	36,366
Feb 9, 2026	9.60	9.60	9.44	9.50	9.50	9,437
Feb 6, 2026	9.74	9.74	9.54	9.56	9.56	7,796
Feb 5, 2026	9.66	9.80	9.58	9.58	9.58	6,080
Feb 4, 2026	9.60	9.68	9.60	9.64	9.64	1,725
Feb 3, 2026	9.68	9.76	9.54	9.54	9.54	5,387
Feb 2, 2026	9.72	9.86	9.56	9.60	9.60	4,333
Jan 30, 2026	9.90	9.98	9.80	9.82	9.82	6,697
Jan 29, 2026	9.92	9.96	9.90	9.90	9.90	1,968
Jan 28, 2026	9.96	10.00	9.90	9.98	9.98	3,793
Jan 27, 2026	10.10	10.20	10.00	10.05	10.05	24,233
Jan 26, 2026	10.20	10.25	9.94	10.00	10.00	14,857
Jan 23, 2026	10.00	10.30	10.00	10.20	10.20	13,355
Jan 22, 2026	10.10	10.10	9.98	10.05	10.05	685
Jan 21, 2026	10.05	10.20	10.05	10.15	10.15	5,664
Jan 20, 2026	10.30	10.30	10.05	10.25	10.25	27,011
Jan 19, 2026	10.35	10.35	10.05	10.20	10.20	16,248
Jan 16, 2026	10.10	10.25	10.05	10.15	10.15	5,369
Jan 15, 2026	10.45	10.45	10.15	10.30	10.30	1,799
Jan 14, 2026	10.05	10.20	10.05	10.10	10.10	3,942
Jan 13, 2026	10.20	10.20	10.05	10.15	10.15	1,205
Jan 12, 2026	10.50	10.50	10.00	10.20	10.20	7,922
Jan 9, 2026	9.96	10.20	9.96	10.20	10.20	4,068
Jan 8, 2026	9.48	10.75	9.48	9.96	9.96	47,955
Jan 7, 2026	9.40	9.50	9.40	9.50	9.50	2,118
Jan 6, 2026	9.34	9.40	9.34	9.40	9.40	1,858
Jan 5, 2026	9.50	9.50	9.30	9.34	9.34	4,490
Jan 2, 2026	9.40	9.40	9.30	9.34	9.34	3,148
Dec 31, 2025	9.16	9.38	9.10	9.38	9.38	11,327
Dec 30, 2025	9.12	9.34	9.04	9.06	9.06	20,539
Dec 29, 2025	9.50	9.50	9.14	9.24	9.24	7,584
Dec 24, 2025	9.46	9.52	9.40	9.50	9.50	1,555
Dec 23, 2025	9.46	9.64	9.40	9.50	9.50	2,097
Dec 22, 2025	9.80	9.80	9.40	9.50	9.50	4,148
Dec 19, 2025	9.28	9.48	9.26	9.48	9.48	4,439
Dec 18, 2025	9.18	9.44	9.16	9.44	9.44	22,777
Dec 17, 2025	9.02	9.20	9.02	9.20	9.20	9,993
Dec 16, 2025	9.02	9.28	9.02	9.08	9.08	10,357
Dec 15, 2025	9.48	9.48	9.24	9.24	9.24	11,378
Dec 12, 2025	9.70	9.70	9.22	9.36	9.36	19,747
Dec 11, 2025	9.44	9.98	9.44	9.80	9.80	13,096
Dec 10, 2025	9.92	9.92	9.60	9.60	9.60	3,373
Dec 9, 2025	9.90	10.45	9.80	9.84	9.84	8,353
Dec 8, 2025	9.42	9.98	9.42	9.84	9.84	3,363
Dec 5, 2025	9.70	9.98	9.60	9.70	9.70	9,207
Dec 4, 2025	9.30	10.75	9.30	9.90	9.90	34,663
Dec 3, 2025	9.50	9.50	9.42	9.50	9.50	3,828
Dec 2, 2025	9.44	9.54	9.34	9.46	9.46	6,181
Dec 1, 2025	9.72	9.72	9.40	9.58	9.58	8,104
Nov 28, 2025	9.52	9.64	9.52	9.64	9.64	4,441
Nov 27, 2025	9.74	9.74	9.54	9.54	9.54	2,661
Nov 26, 2025	9.84	9.86	9.44	9.54	9.54	8,290
Nov 25, 2025	9.80	9.88	9.56	9.70	9.70	14,841
Nov 24, 2025	10.15	10.15	9.80	10.00	10.00	8,595
Nov 21, 2025	9.32	9.86	9.14	9.76	9.76	16,108
Nov 20, 2025	9.80	9.80	9.30	9.42	9.42	31,353
Nov 19, 2025	9.96	10.05	9.80	9.80	9.80	10,902
Nov 18, 2025	9.92	10.05	9.90	9.98	9.98	10,765
Nov 17, 2025	10.05	10.10	9.94	10.00	10.00	7,525
Nov 14, 2025	10.30	10.30	9.96	10.05	10.05	12,268
Nov 13, 2025	10.00	10.20	9.96	10.20	10.20	23,598
Nov 12, 2025	10.20	10.20	10.00	10.00	10.00	8,847
Nov 11, 2025	10.20	10.25	10.15	10.20	10.20	3,100
Nov 10, 2025	10.20	10.30	10.10	10.10	10.10	10,269
Nov 7, 2025	10.05	10.20	9.96	10.20	10.20	16,751
Nov 6, 2025	10.05	10.15	10.05	10.15	10.15	6,115
Nov 5, 2025	10.15	10.20	10.05	10.05	10.05	6,904
Nov 4, 2025	10.10	10.35	10.10	10.25	10.25	17,827
Nov 3, 2025	10.20	10.30	10.10	10.30	10.30	18,850
Oct 31, 2025	10.25	10.35	10.20	10.25	10.25	13,077
Oct 30, 2025	10.55	10.55	10.25	10.30	10.30	15,163

Mobilize your Website

View Site in Mobile | Classic

Share by: