CSG N.V. (CSG) Price History
Daily open, high, low, close and volume for CSG N.V. (CSG) from 2026-01-23 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €14.12 | €14.16 | €13.90 | €13.97 | 498,094 |
| 2026-10-08 | €13.75 | €14.16 | €13.61 | €14.11 | 481,367 |
| 2026-10-07 | €14.23 | €14.35 | €13.75 | €13.80 | 671,745 |
| 2026-10-06 | €14.70 | €14.82 | €14.21 | €14.37 | 426,398 |
| 2026-10-05 | €14.20 | €14.79 | €14.12 | €14.67 | 570,839 |
| 2026-10-02 | €14.25 | €14.40 | €14.03 | €14.20 | 1,102,045 |
| 2026-10-01 | €14.29 | €14.59 | €13.99 | €14.13 | 1,590,618 |
| 2026-09-30 | €14.69 | €15.24 | €14.65 | €14.65 | 1,104,246 |
| 2026-09-29 | €14.80 | €14.93 | €14.53 | €14.75 | 440,836 |
| 2026-09-28 | €15.07 | €15.09 | €14.72 | €14.72 | 371,717 |
| 2026-09-25 | €15.25 | €15.29 | €14.94 | €15.08 | 562,832 |
| 2026-09-24 | €15.78 | €15.81 | €14.94 | €15.03 | 1,275,308 |
| 2026-09-23 | €15.27 | €16.23 | €15.24 | €15.99 | 681,115 |
| 2026-09-22 | €15.18 | €15.33 | €15.00 | €15.13 | 638,861 |
| 2026-09-21 | €15.76 | €15.76 | €15.07 | €15.21 | 808,079 |
| 2026-09-18 | €15.98 | €16.27 | €15.43 | €15.43 | 1,088,522 |
| 2026-09-17 | €15.95 | €16.10 | €15.62 | €16.09 | 555,664 |
| 2026-09-16 | €15.98 | €15.98 | €15.40 | €15.79 | 743,820 |
| 2026-09-15 | €15.60 | €16.09 | €15.58 | €15.92 | 734,321 |
| 2026-09-14 | €15.64 | €16.14 | €15.64 | €15.77 | 825,864 |
| 2026-09-11 | €16.23 | €16.47 | €15.58 | €15.64 | 916,070 |
| 2026-09-10 | €16.20 | €16.43 | €16.10 | €16.43 | 786,659 |
| 2026-09-09 | €16.45 | €16.58 | €16.16 | €16.27 | 542,312 |
| 2026-09-08 | €16.30 | €16.77 | €16.08 | €16.77 | 1,054,674 |
| 2026-09-07 | €16.48 | €16.95 | €16.23 | €16.27 | 841,197 |
| 2026-09-04 | €16.91 | €17.02 | €16.37 | €16.60 | 1,275,270 |
| 2026-09-03 | €17.30 | €17.44 | €16.82 | €17.03 | 1,304,264 |
| 2026-09-02 | €17.27 | €17.50 | €17.01 | €17.27 | 1,064,635 |
| 2026-09-01 | €18.25 | €18.44 | €17.05 | €17.35 | 1,686,216 |
| 2026-08-31 | €18.66 | €18.67 | €18.13 | €18.13 | 15,374,679 |
| 2026-08-28 | €19.11 | €19.11 | €18.61 | €18.66 | 649,198 |
| 2026-08-27 | €18.70 | €19.30 | €18.43 | €19.09 | 794,857 |
| 2026-08-26 | €18.58 | €18.70 | €18.08 | €18.56 | 945,365 |
| 2026-08-25 | €18.60 | €18.72 | €18.25 | €18.72 | 908,586 |
| 2026-08-24 | €18.33 | €19.21 | €18.31 | €18.49 | 898,401 |
| 2026-08-21 | €19.01 | €19.07 | €18.28 | €18.48 | 849,000 |
| 2026-08-20 | €19.65 | €19.65 | €18.92 | €18.92 | 756,625 |
| 2026-08-19 | €19.37 | €19.60 | €19.05 | €19.55 | 956,358 |
| 2026-08-18 | €19.95 | €19.96 | €19.07 | €19.55 | 884,636 |
| 2026-08-17 | €19.65 | €19.94 | €19.34 | €19.94 | 735,941 |
| 2026-08-14 | €19.04 | €20.00 | €18.96 | €19.52 | 1,412,626 |
| 2026-08-13 | €18.65 | €19.26 | €18.59 | €18.89 | 1,236,293 |
| 2026-08-12 | €17.75 | €18.60 | €17.52 | €18.45 | 1,472,426 |
| 2026-08-11 | €17.31 | €18.34 | €17.31 | €17.78 | 1,396,162 |
| 2026-08-10 | €17.90 | €18.00 | €17.42 | €17.54 | 1,162,327 |
| 2026-08-07 | €19.12 | €20.67 | €17.71 | €17.71 | 3,538,780 |
| 2026-08-06 | €18.49 | €19.48 | €18.35 | €19.26 | 1,852,772 |
| 2026-08-05 | €18.45 | €18.78 | €18.22 | €18.22 | 883,927 |
| 2026-08-04 | €17.65 | €18.44 | €17.55 | €18.44 | 1,402,370 |
| 2026-08-03 | €16.55 | €18.00 | €16.55 | €17.57 | 1,212,096 |
| 2026-07-31 | €16.31 | €17.00 | €16.30 | €16.52 | 685,136 |
| 2026-07-30 | €16.90 | €16.95 | €16.28 | €16.51 | 563,030 |
| 2026-07-29 | €16.96 | €17.08 | €16.30 | €16.62 | 866,034 |
| 2026-07-28 | €16.50 | €17.05 | €16.36 | €16.89 | 1,021,938 |
| 2026-07-27 | €15.59 | €16.71 | €15.48 | €16.26 | 748,087 |
| 2026-07-24 | €15.74 | €15.88 | €15.39 | €15.51 | 621,455 |
| 2026-07-23 | €15.98 | €16.48 | €15.76 | €15.96 | 1,302,719 |
| 2026-07-22 | €14.71 | €16.38 | €14.65 | €16.18 | 1,620,636 |
| 2026-07-21 | €14.06 | €14.82 | €14.06 | €14.71 | 662,400 |
| 2026-07-20 | €14.59 | €14.75 | €13.88 | €14.07 | 799,080 |
| 2026-07-17 | €13.45 | €14.27 | €13.39 | €14.26 | 746,334 |
| 2026-07-16 | €13.69 | €13.83 | €13.30 | €13.83 | 721,603 |
| 2026-07-15 | €13.70 | €13.83 | €13.32 | €13.70 | 1,045,859 |
| 2026-07-14 | €13.16 | €14.06 | €13.01 | €14.06 | 1,945,039 |
| 2026-07-13 | €13.64 | €14.25 | €13.19 | €13.23 | 1,394,235 |
| 2026-07-10 | €13.60 | €13.72 | €13.22 | €13.60 | 731,910 |
| 2026-07-09 | €14.24 | €14.30 | €13.32 | €13.51 | 1,302,567 |
| 2026-07-08 | €14.49 | €14.56 | €13.82 | €14.00 | 1,508,077 |
| 2026-07-07 | €14.85 | €14.98 | €14.24 | €14.56 | 997,309 |
| 2026-07-06 | €14.56 | €15.00 | €14.52 | €14.86 | 665,033 |
| 2026-07-03 | €14.46 | €14.60 | €14.25 | €14.55 | 698,817 |
| 2026-07-02 | €13.42 | €14.66 | €13.35 | €14.44 | 1,240,308 |
| 2026-07-01 | €12.72 | €13.60 | €12.70 | €13.46 | 1,047,631 |
| 2026-06-30 | €13.06 | €13.15 | €12.62 | €12.77 | 1,219,395 |
| 2026-06-29 | €12.85 | €13.19 | €12.81 | €12.97 | 923,487 |
| 2026-06-26 | €12.41 | €12.68 | €12.20 | €12.68 | 1,515,010 |
| 2026-06-25 | €12.57 | €12.74 | €12.27 | €12.35 | 1,355,163 |
| 2026-06-24 | €13.54 | €13.62 | €12.62 | €12.78 | 1,810,296 |
| 2026-06-23 | €13.75 | €14.08 | €13.62 | €13.62 | 1,056,485 |
| 2026-06-22 | €14.17 | €14.78 | €13.69 | €14.03 | 1,080,722 |
| 2026-06-19 | €14.36 | €14.50 | €14.22 | €14.31 | 1,439,703 |
| 2026-06-18 | €14.69 | €14.81 | €13.82 | €14.26 | 968,891 |
| 2026-06-17 | €14.30 | €15.03 | €14.21 | €14.72 | 942,076 |
| 2026-06-16 | €14.12 | €14.44 | €13.98 | €14.23 | 937,361 |
| 2026-06-15 | €14.55 | €14.78 | €13.80 | €13.91 | 1,214,324 |
| 2026-06-12 | €14.80 | €14.80 | €14.16 | €14.49 | 931,886 |
| 2026-06-11 | €14.36 | €14.68 | €14.15 | €14.60 | 899,477 |
| 2026-06-10 | €14.35 | €14.58 | €14.20 | €14.33 | 834,207 |
| 2026-06-09 | €14.40 | €14.96 | €14.10 | €14.20 | 1,292,160 |
| 2026-06-08 | €14.87 | €15.26 | €14.62 | €14.63 | 799,660 |
| 2026-06-05 | €15.40 | €15.42 | €14.89 | €14.89 | 1,203,876 |
| 2026-06-04 | €15.45 | €15.77 | €15.29 | €15.50 | 864,968 |
| 2026-06-03 | €15.85 | €16.09 | €15.42 | €15.46 | 1,004,170 |
| 2026-06-02 | €16.66 | €17.01 | €15.82 | €15.95 | 1,230,657 |
| 2026-06-01 | €17.93 | €18.00 | €16.28 | €16.67 | 1,290,833 |
| 2026-05-29 | €17.91 | €18.12 | €17.60 | €17.98 | 3,827,937 |
| 2026-05-28 | €17.50 | €18.15 | €17.40 | €18.15 | 898,168 |
| 2026-05-27 | €18.76 | €18.92 | €17.61 | €17.65 | 953,481 |
| 2026-05-26 | €18.77 | €19.17 | €18.52 | €18.81 | 743,359 |
| 2026-05-25 | €18.65 | €19.00 | €18.39 | €18.61 | 563,028 |
| 2026-05-22 | €18.92 | €19.17 | €18.56 | €18.79 | 1,124,667 |
| 2026-05-21 | €19.80 | €19.83 | €18.79 | €19.31 | 1,958,707 |
| 2026-05-20 | €17.77 | €19.66 | €17.56 | €18.70 | 2,812,840 |
| 2026-05-19 | €15.91 | €17.32 | €15.65 | €17.20 | 1,595,331 |
| 2026-05-18 | €16.52 | €16.87 | €15.24 | €16.37 | 2,367,037 |
| 2026-05-15 | €16.50 | €16.80 | €16.17 | €16.18 | 1,269,988 |
| 2026-05-14 | €15.88 | €16.36 | €15.71 | €16.20 | 1,299,036 |
| 2026-05-13 | €16.03 | €16.30 | €15.35 | €15.95 | 1,325,410 |
| 2026-05-12 | €15.65 | €16.04 | €15.48 | €15.90 | 1,563,979 |
| 2026-05-11 | €15.80 | €16.12 | €15.21 | €15.66 | 1,418,666 |
| 2026-05-08 | €16.22 | €16.25 | €15.55 | €15.78 | 1,660,492 |
| 2026-05-07 | €17.19 | €17.40 | €16.02 | €16.15 | 2,366,928 |
| 2026-05-06 | €16.66 | €17.28 | €16.12 | €17.06 | 2,990,126 |
| 2026-05-05 | €15.38 | €16.50 | €15.02 | €15.91 | 2,824,843 |
| 2026-05-04 | €18.68 | €18.81 | €13.62 | €16.00 | 6,946,799 |
| 2026-04-30 | €18.18 | €18.79 | €17.95 | €18.42 | 1,345,735 |
| 2026-04-29 | €19.10 | €19.14 | €18.45 | €18.45 | 885,409 |
| 2026-04-28 | €19.96 | €20.06 | €19.11 | €19.11 | 923,393 |
| 2026-04-27 | €20.00 | €20.39 | €19.71 | €19.84 | 1,099,952 |
| 2026-04-24 | €21.30 | €21.30 | €19.93 | €19.93 | 1,065,723 |
| 2026-04-23 | €20.80 | €21.37 | €20.37 | €21.34 | 897,412 |
| 2026-04-22 | €21.00 | €21.08 | €20.29 | €20.31 | 1,203,383 |
| 2026-04-21 | €21.45 | €21.51 | €20.81 | €21.04 | 689,095 |
| 2026-04-20 | €21.50 | €21.58 | €20.73 | €21.22 | 1,022,252 |
| 2026-04-17 | €21.65 | €22.42 | €21.40 | €21.40 | 1,015,806 |
| 2026-04-16 | €21.49 | €22.05 | €21.32 | €21.62 | 1,022,971 |
| 2026-04-15 | €22.00 | €22.00 | €20.83 | €21.24 | 1,598,739 |
| 2026-04-14 | €22.64 | €22.68 | €21.41 | €21.78 | 1,161,738 |
| 2026-04-13 | €21.90 | €22.83 | €21.74 | €22.56 | 770,713 |
| 2026-04-10 | €23.46 | €24.00 | €21.06 | €21.60 | 2,691,327 |
| 2026-04-09 | €25.01 | €25.27 | €23.38 | €23.45 | 790,553 |
| 2026-04-08 | €26.50 | €26.50 | €24.86 | €25.00 | 662,817 |
| 2026-04-07 | €25.19 | €25.73 | €24.82 | €25.62 | 876,507 |
| 2026-04-02 | €24.30 | €25.46 | €24.20 | €24.94 | 572,681 |
| 2026-04-01 | €24.01 | €25.31 | €23.70 | €25.00 | 1,179,538 |
| 2026-03-31 | €23.46 | €23.75 | €22.96 | €23.34 | 1,056,236 |
| 2026-03-30 | €23.38 | €23.68 | €22.70 | €23.35 | 975,877 |
| 2026-03-27 | €25.80 | €26.15 | €21.70 | €23.39 | 2,781,146 |
| 2026-03-26 | €28.36 | €28.45 | €25.72 | €25.72 | 1,297,047 |
| 2026-03-25 | €28.33 | €28.95 | €27.72 | €28.72 | 533,214 |
| 2026-03-24 | €27.69 | €28.33 | €27.58 | €27.97 | 384,733 |
| 2026-03-23 | €27.00 | €28.22 | €26.43 | €27.96 | 874,073 |
| 2026-03-20 | €27.12 | €27.88 | €26.74 | €27.76 | 6,118,196 |
| 2026-03-19 | €27.90 | €27.95 | €26.99 | €27.00 | 1,051,830 |
| 2026-03-18 | €28.80 | €29.11 | €28.02 | €28.07 | 400,444 |
| 2026-03-17 | €28.70 | €28.75 | €28.02 | €28.66 | 585,696 |
| 2026-03-16 | €27.40 | €28.75 | €27.23 | €28.59 | 652,197 |
| 2026-03-13 | €29.15 | €29.36 | €27.72 | €27.72 | 924,961 |
| 2026-03-12 | €29.76 | €30.12 | €28.46 | €28.59 | 1,064,702 |
| 2026-03-11 | €29.80 | €30.80 | €29.25 | €29.43 | 818,500 |
| 2026-03-10 | €30.90 | €31.08 | €29.03 | €30.26 | 1,654,120 |
| 2026-03-09 | €30.79 | €32.89 | €30.30 | €32.56 | 1,241,112 |
| 2026-03-06 | €29.60 | €31.04 | €29.50 | €30.85 | 614,173 |
| 2026-03-05 | €31.00 | €31.24 | €29.51 | €29.58 | 767,190 |
| 2026-03-04 | €29.65 | €30.89 | €29.26 | €30.79 | 629,427 |
| 2026-03-03 | €29.80 | €29.88 | €29.01 | €29.66 | 1,031,508 |
| 2026-03-02 | €32.00 | €32.17 | €29.70 | €29.79 | 1,019,931 |
| 2026-02-27 | €30.10 | €31.83 | €29.98 | €31.83 | 2,919,575 |
| 2026-02-26 | €29.80 | €29.96 | €29.31 | €29.59 | 365,325 |
| 2026-02-25 | €30.15 | €30.45 | €29.53 | €29.99 | 318,377 |
| 2026-02-24 | €29.25 | €30.66 | €29.18 | €30.12 | 359,001 |
| 2026-02-23 | €31.16 | €31.16 | €29.75 | €29.75 | 402,648 |
| 2026-02-20 | €30.20 | €31.11 | €29.81 | €31.11 | 634,743 |
| 2026-02-19 | €30.17 | €30.33 | €29.69 | €30.04 | 631,506 |
| 2026-02-18 | €29.00 | €30.59 | €29.00 | €29.98 | 823,365 |
| 2026-02-17 | €29.00 | €29.19 | €27.82 | €28.91 | 716,896 |
| 2026-02-16 | €28.36 | €29.07 | €28.22 | €29.00 | 608,804 |
| 2026-02-13 | €29.17 | €29.46 | €28.22 | €28.28 | 694,788 |
| 2026-02-12 | €29.09 | €29.88 | €28.55 | €29.13 | 1,525,740 |
| 2026-02-11 | €31.75 | €32.00 | €28.99 | €28.99 | 1,690,290 |
| 2026-02-10 | €32.46 | €32.79 | €31.83 | €32.13 | 886,393 |
| 2026-02-09 | €31.60 | €32.25 | €31.30 | €32.16 | 961,040 |
| 2026-02-06 | €30.00 | €31.39 | €29.96 | €30.99 | 908,341 |
| 2026-02-05 | €31.22 | €31.65 | €28.53 | €30.46 | 14,109,451 |
| 2026-02-04 | €32.11 | €32.43 | €30.77 | €30.92 | 1,343,242 |
| 2026-02-03 | €31.00 | €32.08 | €30.80 | €31.86 | 1,167,145 |
| 2026-02-02 | €31.00 | €31.16 | €30.03 | €30.92 | 7,180,365 |
| 2026-01-30 | €31.30 | €31.80 | €30.50 | €30.56 | 2,092,889 |
| 2026-01-29 | €32.80 | €33.15 | €31.25 | €31.39 | 1,778,106 |
| 2026-01-28 | €33.88 | €34.36 | €32.74 | €32.74 | 2,781,487 |
| 2026-01-27 | €32.70 | €33.60 | €32.69 | €33.01 | 2,655,039 |
| 2026-01-26 | €35.10 | €35.50 | €32.70 | €32.70 | 6,025,723 |
| 2026-01-23 | €32.00 | €33.19 | €29.94 | €32.85 | 38,137,393 |