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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	25.47	25.69	25.69	26.41	25.47	20,030
November 19, 2025	26.1	25.83	25.83	26.1	25.43	4,681
November 18, 2025	25.72	26.15	26.15	26.18	25.71	10,256
November 17, 2025	26.24	26.2	26.2	26.48	26.14	18,963
November 14, 2025	25.87	26.09	26.09	26.09	25.47	12,026
November 13, 2025	25.93	25.93	25.93	26.21	25.88	4,706
November 12, 2025	26.56	26.28	26.28	26.73	26.28	8,426
November 11, 2025	26.15	26.86	26.64	26.86	26.15	10,335
November 10, 2025	26.8	26.24	26.03	26.85	26.12	9,841
November 07, 2025	26.35	26.53	26.53	26.79	26.18	16,553
November 06, 2025	25.76	26.27	26.3	26.57	25.76	25,972
November 05, 2025	25.68	25.94	25.94	26.24	25.68	21,973
November 04, 2025	24.25	25.59	25.59	25.64	24.11	33,483
November 03, 2025	23.91	24.25	24.25	24.25	23.67	14,993
October 31, 2025	23.3	23.69	23.69	23.69	23.3	7,325
October 30, 2025	23.26	23.56	23.56	23.62	23.21	4,161
October 29, 2025	23.29	23.36	23.36	23.55	23.2	1,272
October 28, 2025	23.52	23.41	23.41	23.57	23.37	2,645
October 27, 2025	23.74	23.63	23.63	23.86	23.57	3,853
October 24, 2025	23.63	23.56	23.56	23.9	23.53	2,128
October 23, 2025	23.65	23.67	23.67	23.84	23.42	5,005
October 22, 2025	23.32	23.25	23.24	23.67	23.24	3,223
October 21, 2025	23.3	23.42	23.42	23.55	23.25	8,715
October 20, 2025	23.04	23.51	23.51	23.51	23.02	5,841
October 17, 2025	22.67	22.66	22.66	22.88	22.57	1,215
October 16, 2025	23.27	22.44	22.44	23.27	22.43	14,332
October 15, 2025	23.34	23.19	23.19	23.62	23.19	2,438
October 14, 2025	22.76	23.2	23.2	23.26	22.64	4,517
October 13, 2025	23.19	22.92	22.92	23.4	22.78	10,495
October 10, 2025	23.74	23.04	23.04	23.74	23.04	6,063
October 09, 2025	24.09	23.27	23.27	24.42	23.2	31,670
October 08, 2025	24.6	24.12	24.12	24.6	23.77	8,659
October 07, 2025	23.75	23.73	23.73	24.14	23.69	37,540
October 06, 2025	23.41	23.82	23.82	23.92	23.41	34,119
October 03, 2025	23.24	23.42	23.42	23.46	23.06	30,932
October 02, 2025	23.86	23.21	23.21	23.95	23.1	46,918
October 01, 2025	23.4	23.86	23.86	23.96	23.4	25,068
September 30, 2025	23.94	23.54	23.54	23.94	23.22	43,256
September 29, 2025	24	23.51	23.51	24	23.41	44,414
September 26, 2025	23.61	23.93	23.93	24.2	23.59	47,442
September 25, 2025	23.7	23.7	23.7	23.92	23.7	13,377
September 24, 2025	23.79	23.87	23.87	24.1	23.6	9,425
September 23, 2025	23.3	23.61	23.61	23.77	23.18	22,264
September 22, 2025	23.48	22.98	22.98	23.48	22.87	53,366
September 19, 2025	23.99	23.4	23.4	23.99	23.33	41,514
September 18, 2025	24.69	24.25	24.25	24.69	24.06	16,353
September 17, 2025	24.58	24.48	24.48	24.68	24.36	29,007
September 16, 2025	24.2	24.48	24.48	24.48	24.2	21,985
September 15, 2025	24.31	24.26	24.26	24.36	24.14	18,170
September 12, 2025	24.49	24.39	24.39	24.66	24.36	28,800
September 11, 2025	24.07	24.37	24.37	24.4	24.02	8,697

Coterra Energy Inc. (0HRZ.L) LSE