Stock listing
GPW:COG Cognor Holding SA Akcje
Home listing (GPW) of Cognor Holding SA
Follow Cognor Holding SA into a list and get an email when it puts out news.
Share price · GPW:COG
4.82 PLN -0.03 (-0.6%)
Close on Oct 30, 2026
- Day range
- 4.80 – 4.92 PLNOct 30, 2026
- Volume
- 551,144 sharesOct 30, 2026
- Market cap
- 1.12B PLNAt the close on Oct 30, 2026 · price × 231.4M shares outstanding
- 52-week range
- 4.30 – 7.20 PLNLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.98M PLNMedian day 236,340 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| GPW:COG · Home | 4.82 PLN | -0.03 (-0.6%) | 551,144 | 4.83 | 4.92 | 4.802 | 4.85 | Close on Oct 30, 2026 |
| Frankfurt:WO9 | €1.048 EUR | -0.036 (-3.3%) | — | €1.048 | €1.048 | €1.048 | €1.084 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · GPW:COG · PLN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.82 | -0.03 | -0.6% | 4.83 | 4.92 | 4.802 | 551,144 | |
| 4.85 | -0.245 | -4.8% | 5.05 | 5.055 | 4.82 | 625,392 | |
| 5.095 | -0.005 | -0.1% | 5.07 | 5.12 | 5.01 | 131,884 | |
| 5.10 | +0.085 | +1.7% | 5.07 | 5.10 | 5.02 | 325,400 | |
| 5.015 | -0.055 | -1.1% | 5.04 | 5.07 | 5.00 | 162,695 | |
| 5.07 | +0.025 | +0.5% | 5.085 | 5.085 | 5.00 | 133,917 | |
| 5.045 | -0.085 | -1.7% | 5.12 | 5.12 | 5.01 | 191,484 | |
| 5.13 | +0.07 | +1.4% | 5.065 | 5.18 | 5.03 | 169,368 | |
| 5.06 | +0.02 | +0.4% | 5.10 | 5.10 | 4.994 | 253,438 | |
| 5.04 | -0.14 | -2.7% | 5.26 | 5.26 | 5.03 | 303,486 | |
| 5.18 | +0.07 | +1.4% | 5.12 | 5.25 | 5.095 | 219,475 | |
| 5.11 | -0.04 | -0.8% | 5.125 | 5.18 | 5.07 | 255,217 | |
| 5.15 | -0.055 | -1.1% | 5.205 | 5.23 | 5.115 | 242,985 | |
| 5.205 | -0.115 | -2.2% | 5.28 | 5.32 | 5.20 | 238,565 | |
| 5.32 | -0.01 | -0.2% | 5.335 | 5.425 | 5.29 | 162,494 | |
| 5.33 | +0.015 | +0.3% | 5.39 | 5.46 | 5.33 | 215,680 | |
| 5.315 | -0.085 | -1.6% | 5.365 | 5.365 | 5.28 | 194,218 | |
| 5.40 | -0.03 | -0.6% | 5.43 | 5.48 | 5.345 | 138,799 | |
| 5.43 | -0.02 | -0.4% | 5.425 | 5.57 | 5.40 | 135,094 | |
| 5.45 | -0.01 | -0.2% | 5.695 | 5.695 | 5.28 | 140,211 | |
| 5.46 | -0.035 | -0.6% | 5.51 | 5.545 | 5.40 | 164,594 | |
| 5.495 | -0.065 | -1.2% | 5.585 | 5.585 | 5.46 | 171,608 | |
| 5.56 | -0.15 | -2.6% | 5.75 | 5.75 | 5.56 | 220,975 | |
| 5.71 | -0.04 | -0.7% | 5.75 | 5.80 | 5.665 | 680,499 | |
| 5.75 | +0.17 | +3.0% | 5.60 | 5.765 | 5.52 | 214,900 | |
| 5.58 | +0.125 | +2.3% | 5.54 | 5.62 | 5.45 | 80,906 | |
| 5.455 | -0.07 | -1.3% | 5.53 | 5.54 | 5.43 | 76,222 | |
| 5.525 | -0.085 | -1.5% | 5.605 | 5.645 | 5.45 | 129,817 | |
| 5.61 | +0.09 | +1.6% | 5.56 | 5.64 | 5.475 | 272,865 | |
| 5.52 | +0.175 | +3.3% | 5.345 | 5.64 | 5.295 | 470,960 | |
| 5.345 | -0.015 | -0.3% | 5.40 | 5.45 | 5.25 | 359,327 | |
| 5.36 | +0.02 | +0.4% | 5.30 | 5.43 | 5.29 | 244,193 | |
| 5.34 | +0.06 | +1.1% | 5.29 | 5.39 | 5.255 | 254,628 | |
| 5.28 | -0.23 | -4.2% | 5.56 | 5.56 | 5.25 | 644,255 | |
| 5.51 | -0.05 | -0.9% | 5.58 | 5.69 | 5.50 | 248,443 | |
| 5.56 | +0.01 | +0.2% | 5.55 | 5.665 | 5.50 | 285,769 | |
| 5.55 | -0.20 | -3.5% | 5.80 | 5.89 | 5.53 | 785,327 | |
| 5.75 | 0.00 | 0.0% | 5.80 | 5.89 | 5.69 | 414,747 | |
| 5.75 | -0.15 | -2.5% | 5.805 | 5.94 | 5.36 | 2,753,323 | |
| 5.90 | +0.19 | +3.3% | 5.71 | 5.96 | 5.705 | 353,722 | |
| 5.71 | +0.06 | +1.1% | 5.65 | 5.80 | 5.535 | 238,067 | |
| 5.65 | -0.08 | -1.4% | 5.79 | 5.79 | 5.535 | 449,313 | |
| 5.73 | +0.03 | +0.5% | 5.685 | 5.755 | 5.65 | 281,283 | |
| 5.70 | -0.05 | -0.9% | 5.79 | 5.99 | 5.64 | 1,100,909 | |
| 5.75 | -0.76 | -11.7% | 6.60 | 6.66 | 5.62 | 2,182,466 | |
| 6.51 | +0.09 | +1.4% | 6.40 | 6.55 | 6.38 | 258,224 | |
| 6.42 | 0.00 | 0.0% | 6.425 | 6.47 | 6.355 | 159,743 | |
| 6.42 | +0.01 | +0.2% | 6.41 | 6.46 | 6.28 | 173,429 | |
| 6.41 | +0.075 | +1.2% | 6.33 | 6.45 | 6.25 | 92,581 | |
| 6.335 | -0.095 | -1.5% | 6.48 | 6.50 | 6.255 | 192,764 | |
| 6.43 | +0.18 | +2.9% | 6.25 | 6.48 | 6.185 | 186,282 | |
| 6.25 | -0.05 | -0.8% | 6.30 | 6.435 | 6.13 | 185,426 | |
| 6.30 | -0.06 | -0.9% | 6.36 | 6.44 | 6.21 | 207,919 | |
| 6.36 | -0.05 | -0.8% | 6.445 | 6.46 | 6.325 | 137,550 | |
| 6.41 | -0.14 | -2.1% | 6.55 | 6.585 | 6.375 | 199,917 | |
| 6.55 | -0.06 | -0.9% | 6.63 | 6.65 | 6.48 | 295,976 | |
| 6.61 | -0.09 | -1.3% | 6.73 | 6.785 | 6.605 | 170,247 | |
| 6.70 | 0.00 | 0.0% | 6.70 | 6.735 | 6.61 | 168,464 | |
| 6.70 | -0.04 | -0.6% | 6.74 | 6.88 | 6.68 | 236,340 | |
| 6.74 | +0.30 | +4.7% | 6.445 | 6.745 | 6.43 | 308,918 | |
| 6.44 | +0.025 | +0.4% | 6.40 | 6.445 | 6.255 | 364,649 | |
| 6.415 | +0.03 | +0.5% | 6.41 | 6.44 | 6.32 | 166,850 | |
| 6.385 | -0.155 | -2.4% | 6.55 | 6.55 | 6.36 | 368,306 | |
| 6.54 | +0.15 | +2.3% | 6.35 | 6.63 | 6.29 | 378,505 | |
| 6.39 | -0.035 | -0.5% | 6.495 | 6.52 | 6.375 | 119,900 | |
| 6.425 | -0.145 | -2.2% | 6.55 | 6.55 | 6.35 | 205,217 | |
| 6.57 | -0.03 | -0.5% | 6.58 | 6.635 | 6.45 | 745,817 |
- Ticker
- GPW:COG
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- GPW
- Currency
- PLN
What changed lately
Latest deck · Aug 31, 2026
Q2 2026 Earnings Presentation
Earnings · 39 slides
Latest news
Decks
Q2 2026 Earnings Presentation
Earnings · 39 slides · Aug 31, 2026
Q2 2026 Earnings Presentation
Earnings · 39 slides · Aug 31, 2026
Q2 2026 Earnings Presentation
Earnings · 39 slides · Aug 31, 2026
FY2025 Earnings Presentation
Earnings · 38 slides · May 18, 2026
Cognor Holding SA on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 9 in all · newest Sep 9, 2025 · oldest 2018
- Decks
- 38 decks · latest Aug 31, 2026
Where Cognor Holding SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| GPW:COG · Home listing · This page | GPW | Poland | PLN |
| LSE:0LSA | LSE | United Kingdom | PLN |
| gettex:WO9 | gettex | Germany | EUR |
| LS Exchange:911886 | LS Exchange | Germany | EUR |
| Lang & Schwarz:911886 | Lang & Schwarz | Germany | EUR |
| Frankfurt:WO9 | Frankfurt | Germany | EUR |
| Turquoise:COGW | Turquoise | United Kingdom | PLN |
| Munich:WO9 | Munich | Germany | EUR |
| Stuttgart:WO9 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Cognor Holding SA.