Stock listing
Euronext:COGLD EDR Certified Origin Physical Gold PLC 0 % Notes 2022-08.12.52 Aandeel
Follow EDR Certified Origin Physical Gold PLC 0 % Notes 2022-08.12.52 into a list and get an email when it puts out news.
Share price · EURONEXT:COGLD
$223.98 USD -0.66 (-0.3%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- $223.98 – $224.15 USDOct 20, 2026
- Volume
- 39 sharesOct 20, 2026
- 52-week range
- $214.40 – $301.73 USDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · EURONEXT:COGLD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $223.98 | -0.656 | -0.3% | $224.15 | $224.15 | $223.98 | 39 | |
| $224.64 | -1.76 | -0.8% | $226.83 | $226.83 | $224.64 | 38 | |
| $226.40 | +1.29 | +0.6% | $226.40 | $226.40 | $226.40 | 37 | |
| $225.11 | +3.252 | +1.5% | $224.12 | $225.11 | $224.12 | 35 | |
| $221.86 | -3.862 | -1.7% | $224.81 | $224.81 | $221.86 | 34 | |
| $225.72 | +0.019 | 0.0% | $227.16 | $227.16 | $225.72 | 33 | |
| $225.70 | -1.761 | -0.8% | $228.55 | $228.55 | $225.70 | 32 | |
| $227.46 | +4.305 | +1.9% | $227.46 | $227.46 | $227.46 | 31 | |
| $223.16 | +0.976 | +0.4% | $223.53 | $223.53 | $223.16 | 30 | |
| $222.18 | -3.414 | -1.5% | $224.00 | $224.00 | $222.18 | 29 | |
| $225.60 | +1.42 | +0.6% | $223.97 | $225.60 | $223.97 | 28 | |
| $224.17 | -2.463 | -1.1% | $225.15 | $225.15 | $224.17 | 27 | |
| $226.64 | +0.478 | +0.2% | $226.64 | $226.64 | $226.64 | 26 | |
| $226.16 | +1.127 | +0.5% | $226.69 | $226.69 | $226.16 | 24 | |
| $225.03 | +0.14 | +0.1% | $227.26 | $227.26 | $225.03 | 23 | |
| $224.89 | +1.477 | +0.7% | $224.44 | $224.89 | $224.44 | 22 | |
| $223.42 | -8.417 | -3.6% | $225.74 | $225.74 | $223.42 | 21 | |
| $231.83 | +1.536 | +0.7% | $231.83 | $231.83 | $231.83 | 20 | |
| $230.30 | -1.965 | -0.8% | $231.86 | $231.86 | $230.30 | 18 | |
| $232.26 | -2.582 | -1.1% | $234.93 | $234.93 | $232.26 | 17 | |
| $234.84 | -0.572 | -0.2% | $234.84 | $234.84 | $234.84 | 16 | |
| $235.42 | -0.481 | -0.2% | $235.97 | $235.97 | $235.42 | 15 | |
| $235.90 | -0.078 | 0.0% | $238.20 | $238.20 | $235.90 | 13 | |
| $235.97 | +0.356 | +0.2% | $233.69 | $235.97 | $233.69 | 11 | |
| $235.62 | +3.42 | +1.5% | $231.63 | $235.62 | $231.63 | 10 | |
| $232.20 | -0.113 | 0.0% | $232.83 | $232.83 | $232.20 | 427 | |
| $232.31 | -3.696 | -1.6% | $234.35 | $234.35 | $232.31 | 426 | |
| $236.01 | -0.533 | -0.2% | $236.01 | $236.01 | $236.01 | 425 | |
| $236.54 | -1.384 | -0.6% | $239.42 | $239.42 | $236.54 | 424 | |
| $237.92 | -0.586 | -0.2% | $238.60 | $238.60 | $237.92 | 423 | |
| $238.51 | -2.495 | -1.0% | $238.26 | $238.51 | $238.26 | 422 | |
| $241.01 | -3.185 | -1.3% | $240.96 | $241.01 | $240.96 | 421 | |
| $244.19 | +7.322 | +3.1% | $240.15 | $244.19 | $240.15 | 216 | |
| $236.87 | +0.475 | +0.2% | $234.27 | $236.87 | $234.27 | 215 | |
| $236.39 | -3.773 | -1.6% | $240.26 | $240.26 | $236.39 | 214 | |
| $240.17 | -9.881 | -4.0% | $240.17 | $240.17 | $240.17 | 213 | |
| $250.05 | +1.108 | +0.4% | $250.05 | $250.05 | $250.05 | 212 | |
| $248.94 | +0.044 | 0.0% | $249.46 | $249.46 | $248.94 | 211 | |
| $248.90 | -2.63 | -1.0% | $251.31 | $251.31 | $248.90 | 210 | |
| $251.53 | +3.977 | +1.6% | $252.13 | $252.13 | $251.53 | 209 | |
| $247.55 | +1.94 | +0.8% | $247.55 | $247.55 | $247.55 | 207 | |
| $245.61 | +2.541 | +1.0% | $243.58 | $245.61 | $243.58 | 205 | |
| $243.07 | +3.272 | +1.4% | $257.70 | $257.70 | $239.24 | 204 | |
| $239.80 | +0.038 | 0.0% | $237.65 | $239.80 | $237.65 | 106 | |
| $239.76 | +1.863 | +0.8% | $238.86 | $239.76 | $238.86 | 105 | |
| $237.89 | +2.116 | +0.9% | $236.84 | $237.89 | $236.84 | 104 | |
| $235.78 | +2.719 | +1.2% | $235.78 | $235.78 | $235.78 | 103 | |
| $233.06 | +2.456 | +1.1% | $233.06 | $233.06 | $233.06 | 102 | |
| $230.60 | -0.383 | -0.2% | $230.88 | $230.88 | $230.50 | 100 | |
| $230.99 | +9.97 | +4.5% | $226.63 | $230.99 | $226.63 | 2,025 | |
| $221.02 | +2.364 | +1.1% | $220.27 | $221.02 | $220.27 | 2,024 | |
| $218.65 | -2.45 | -1.1% | $220.57 | $220.57 | $218.65 | 2,023 | |
| $221.10 | -0.782 | -0.4% | $221.10 | $221.10 | $221.10 | 2,022 | |
| $221.88 | +4.636 | +2.1% | $219.43 | $221.88 | $219.43 | 2,020 | |
| $217.25 | -1.513 | -0.7% | $219.35 | $219.35 | $217.25 | 2,019 | |
| $218.76 | -2.235 | -1.0% | $221.14 | $221.14 | $218.76 | 2,018 | |
| $221.00 | +2.06 | +0.9% | $222.27 | $222.27 | $221.00 | 2,015 | |
| $218.93 | -0.238 | -0.1% | $218.93 | $218.93 | $218.93 | 2,014 | |
| $219.17 | -1.725 | -0.8% | $219.17 | $219.17 | $219.17 | 2,013 | |
| $220.90 | +3.219 | +1.5% | $221.31 | $221.31 | $220.90 | 2,012 | |
| $217.68 | +0.667 | +0.3% | $217.30 | $217.68 | $217.30 | 2,011 |
- Ticker
- Euronext:COGLD
- Asset type
- Fund
- Exchange
- Euronext
- Currency
- USD
EDR Certified Origin Physical Gold PLC 0 % Notes 2022-08.12.52 on 6ix
- What it is
- Exchange-traded note (ETN)
Log in to ask 6ix AI your own questions about EDR Certified Origin Physical Gold PLC 0 % Notes 2022-08.12.52.