EODData

MEMBERSHIP REGISTER LOG IN

FRA, 5TL: COGELEC S.A. EO-45

19 Dec 2025
LAST:

28.70

CHANGE:
 0.00		OPEN:
28.70		HIGH:
28.70		ASK:
0.00		VOLUME:
210
CHG(%):
0.00		PREV:
28.70		LOW:
28.70		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Dec 2528.7028.7028.7028.70210
18 Dec 2528.7028.7028.7028.70210
17 Dec 2528.7028.7028.7028.70210
16 Dec 2528.7028.7028.7028.70210
15 Dec 2528.7028.7028.7028.70210
12 Dec 2528.7028.7028.7028.70210
10 Dec 2528.7028.7028.7028.70210
09 Dec 2528.7028.7028.7028.70210
08 Dec 2528.6028.6028.6028.60210
05 Dec 2528.6028.6028.6028.60210

PROFILE

Name:COGELEC S.A. EO-45
About:Cogelec SA designs, manufactures, and sells access control and wireless intercom systems in France and internationally. The company offers Hexact, that provides secure access control solutions integrated with all keypad and interphone systems, whether wireless or not; Intratone, a wireless interphone with subscription for landlords, local authorities that can be managed from a distance in real-time via an ergonomic interface and offers a range of supplementary equipment including digital display board, surveillance camera etc; Kibolt, a smart key which secures all doors and controls access to them; and Rozoh, a wireless access control management solution for local authorities and businesses. Cogelec SA was incorporated in 2000 and is based in Mortagne-sur-Sevre. Cogelec SA is a subsidiary of SAS S.R.C.
Sector:Technology
Industry:Communication Equipment
Address:ZI de Maunit, Mortagne-sur-Sevre, France, 85290
Website:https://www.cogelec.fr
ISIN:FR0013335742

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:41.91 
Price to Sales:2.97 
Price to Book:21.82 
Profit Margin:0.07 
Operating Margin:0.08 
Return on Assets:0.05 
Return on Equity:0.66 
Revenue:80.43M 
EBITDA:13.09M 
Shares:8.29M 
Market Cap:238.05M 

TECHNICAL INDICATORS

MA5:28.700.0%
MA10:28.680.1%
MA20:28.640.2%
MA50:28.600.3%
MA100:28.570.5%
MA200:25.6911.7%
STO9:100.00 
STO14:100.00 
MTM14:0.10
ROC14:0.00 
ATR:0.01 
Week High:28.700.0%
Week Low:28.700.0%
Month High:28.700.0%
Month Low:28.6011.7%
Year High:30.285.5%
Year Low:15.0291.0%
Volatility:9.01 

RECENT DIVIDENDS

Date Amount
02 Jul 2025$0.58
05 Jul 2024$0.26
30 Jun 2023$0.29