S&P TSX Capped Composite...

US Dollar vs CAD

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

9.46

-0.21 (-2.17%)

May 20 2024 - Closed

Delayed by 15 minutes

COR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 04 2024	9.40	-0.04	-0.42%	9.41	9.44	9.33	36,726
Mar 01 2024	9.44	0.00	0.00%	9.44	9.51	9.41	14,086
Feb 29 2024	9.44	0.15	1.61%	9.29	9.52	9.25	106,202
Feb 28 2024	9.29	-0.22	-2.31%	9.49	9.49	9.28	64,188
Feb 27 2024	9.51	-0.09	-0.94%	9.60	9.60	9.46	26,385
Feb 26 2024	9.60	-0.14	-1.44%	9.74	9.74	9.50	65,542
Feb 23 2024	9.74	0.33	3.51%	9.33	9.74	9.33	235,275
Feb 22 2024	9.41	0.02	0.21%	9.49	9.49	9.38	22,682
Feb 21 2024	9.39	-0.01	-0.11%	9.45	9.49	9.39	39,826

Corticeira Amorim SGPS

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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