Coterra Energy Inc. - 0HRZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.05	31.09	31.09	32.05	30.96	20,249
February 19, 2026	32	31.67	31.67	32.53	31.35	28,032
February 18, 2026	31.05	31.38	31.38	31.82	31.05	13,865
February 17, 2026	31.92	30.88	30.88	31.92	30.71	7,907
February 13, 2026	30.7	31.31	31.31	31.55	30.32	6,659
February 12, 2026	31.71	30.86	30.86	31.8	30.5	23,371
February 11, 2026	30.56	31.47	31.47	31.65	30.56	12,604
February 10, 2026	30.88	30.47	30.47	30.88	30.26	7,503
February 09, 2026	30.5	30.5	30.5	31	30.4	10,595
February 06, 2026	30.43	30.8	30.8	30.93	30.22	18,055
February 05, 2026	30.49	30.36	30.36	30.62	29.78	23,108
February 04, 2026	29.25	30.11	30.11	30.63	28.95	53,752
February 03, 2026	27.65	28.43	28.43	28.71	27.45	19,757
February 02, 2026	28.01	28.06	28.06	28.51	27.56	21,643
January 30, 2026	27.93	28.52	28.52	28.68	27.5	9,950
January 29, 2026	28	28.83	28.83	28.83	28	21,299
January 28, 2026	27.41	27.89	27.89	27.96	26.93	11,983
January 27, 2026	27	27.5	27.5	27.57	27	22,844
January 26, 2026	27.81	27.2	27.2	28	27.1	9,273
January 23, 2026	27.35	27.51	27.51	27.8	27.01	26,477
January 22, 2026	26.86	27.07	27.07	27.11	26.62	33,472
January 21, 2026	26.66	26.8	26.8	27.19	26.39	51,001
January 20, 2026	26.04	26.25	26.25	26.73	25.51	71,330
January 16, 2026	26.02	25.83	25.83	26.46	25.45	15,720
January 15, 2026	25.36	25.8	25.8	28	24.87	113,241
January 14, 2026	25.26	25.38	25.38	25.47	24.99	6,638
January 13, 2026	24.68	25.31	25.31	25.51	24.68	26,259
January 12, 2026	24.93	24.77	24.77	25.16	24.54	18,888
January 09, 2026	25.42	24.82	24.82	25.68	24.8	25,030
January 08, 2026	25.47	25.4	25.4	25.82	25.29	16,052
January 07, 2026	25.33	25	25	25.33	24.79	20,598
January 06, 2026	25.73	25.13	25.13	25.86	25.09	12,186
January 05, 2026	27.1	25.54	25.54	27.1	24.99	24,605
January 02, 2026	26.47	26.61	26.61	26.75	26.04	17,027
December 31, 2025	26.58	26.13	26.13	26.72	26.09	2,211
December 30, 2025	26.37	26.52	26.52	26.61	26.22	8,222
December 29, 2025	25.84	26.06	26.06	26.17	25.84	1,164
December 24, 2025	26.05	25.82	25.82	26.05	25.77	392
December 23, 2025	25.55	25.92	25.92	25.92	25.55	3,668
December 22, 2025	25.43	25.48	25.48	25.68	25.35	15,589
December 19, 2025	25.26	25.56	25.56	25.71	25.26	18,632
December 18, 2025	25.86	25.36	25.36	25.89	25.36	12,174
December 17, 2025	25.47	25.68	25.68	25.71	25.47	9,949
December 16, 2025	26.08	25.15	25.15	26.08	25.15	27,094
December 15, 2025	26.35	26.16	26.16	26.4	25.96	12,235
December 12, 2025	26.77	26.35	26.35	26.81	26.33	15,045
December 11, 2025	26.75	26.32	26.32	26.75	26.27	5,954
December 10, 2025	26.93	26.86	26.86	27	26.6	12,472
December 09, 2025	26.57	26.71	26.71	26.82	26.22	12,547
December 08, 2025	27.15	26.75	26.75	27.15	26.53	26,773
December 05, 2025	27.38	27.58	27.58	27.98	27.38	25,508
December 04, 2025	27.21	27.35	27.35	27.4	26.89	17,216
December 03, 2025	26.49	26.99	26.99	26.99	26.43	13,769
December 02, 2025	27.05	26.55	26.55	27.21	26.48	6,092
December 01, 2025	26.78	27.16	27.16	27.2	26.58	36,389
November 28, 2025	26.42	26.84	26.81	26.87	26.35	2,878
November 26, 2025	25.64	26.4	26.4	26.41	25.64	4,669
November 25, 2025	25.88	25.91	25.91	26	25.79	5,999
November 24, 2025	25.68	26.18	26.18	26.28	25.51	10,986
November 21, 2025	25.23	25.33	25.33	25.75	25.22	17,772

Coterra Energy Inc. (0HRZ.L) LSE