CSG N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	14.35	14.58	14.20	14.33	14.33	0.93%	834,207
Jun 9, 2026	14.40	14.96	14.10	14.20	14.20	-2.97%	1,292,160
Jun 8, 2026	14.87	15.26	14.62	14.63	14.63	-1.69%	799,660
Jun 5, 2026	15.40	15.42	14.89	14.89	14.89	-3.96%	1,203,876
Jun 4, 2026	15.45	15.77	15.29	15.50	15.50	0.25%	864,968
Jun 3, 2026	15.85	16.09	15.42	15.46	15.46	-3.05%	1,004,170
Jun 2, 2026	16.66	17.01	15.82	15.95	15.95	-4.32%	1,230,657
Jun 1, 2026	17.93	18.00	16.28	16.67	16.67	-7.28%	1,290,833
May 29, 2026	17.91	18.12	17.60	17.98	17.98	-0.95%	3,827,937
May 28, 2026	17.50	18.15	17.40	18.15	18.15	2.81%	898,168
May 27, 2026	18.76	18.92	17.60	17.65	17.65	-6.16%	953,481
May 26, 2026	18.77	19.17	18.52	18.81	18.81	1.06%	743,359
May 25, 2026	18.65	19.00	18.39	18.61	18.61	-0.95%	563,028
May 22, 2026	18.92	19.17	18.56	18.79	18.79	-2.71%	1,124,667
May 21, 2026	19.80	19.83	18.79	19.31	19.31	3.28%	1,958,707
May 20, 2026	17.77	19.66	17.56	18.70	18.70	8.70%	2,812,840
May 19, 2026	15.91	17.32	15.65	17.20	17.20	5.08%	1,595,331
May 18, 2026	16.52	16.87	15.24	16.37	16.37	1.19%	2,367,037
May 15, 2026	16.50	16.80	16.17	16.18	16.18	-0.12%	1,269,988
May 14, 2026	15.88	16.36	15.71	16.20	16.20	1.57%	1,299,036
May 13, 2026	16.03	16.30	15.35	15.95	15.95	0.33%	1,325,410
May 12, 2026	15.65	16.04	15.48	15.90	15.90	1.55%	1,563,979
May 11, 2026	15.80	16.12	15.21	15.66	15.66	-0.77%	1,418,666
May 8, 2026	16.22	16.25	15.55	15.78	15.78	-2.28%	1,660,492
May 7, 2026	17.19	17.40	16.02	16.15	16.15	-5.34%	2,366,928
May 6, 2026	16.66	17.28	16.12	17.06	17.06	7.18%	2,990,126
May 5, 2026	15.38	16.50	15.02	15.91	15.91	-0.54%	2,824,843
May 4, 2026	18.68	18.81	13.62	16.00	16.00	-13.12%	6,946,799
Apr 30, 2026	18.18	18.79	17.95	18.42	18.42	-0.17%	1,345,735
Apr 29, 2026	19.10	19.14	18.45	18.45	18.45	-3.46%	885,409
Apr 28, 2026	19.96	20.06	19.11	19.11	19.11	-3.68%	923,393
Apr 27, 2026	20.00	20.39	19.71	19.84	19.84	-0.44%	1,099,952
Apr 24, 2026	21.30	21.30	19.93	19.93	19.93	-6.64%	1,065,723
Apr 23, 2026	20.80	21.37	20.37	21.35	21.35	5.10%	897,412
Apr 22, 2026	21.00	21.08	20.29	20.31	20.31	-3.47%	1,203,383
Apr 21, 2026	21.45	21.51	20.81	21.04	21.04	-0.82%	689,095
Apr 20, 2026	21.50	21.59	20.73	21.22	21.22	-0.86%	1,022,252
Apr 17, 2026	21.65	22.42	21.40	21.40	21.40	-0.99%	1,015,806
Apr 16, 2026	21.49	22.05	21.32	21.62	21.62	1.77%	1,022,971
Apr 15, 2026	22.00	22.00	20.83	21.24	21.24	-2.48%	1,598,739
Apr 14, 2026	22.64	22.68	21.41	21.78	21.78	-3.44%	1,161,738
Apr 13, 2026	21.90	22.83	21.74	22.56	22.56	4.42%	770,713
Apr 10, 2026	23.46	24.00	21.06	21.60	21.60	-7.89%	2,691,327
Apr 9, 2026	25.01	25.27	23.38	23.45	23.45	-6.20%	790,553
Apr 8, 2026	26.50	26.50	24.86	25.00	25.00	-2.42%	662,817
Apr 7, 2026	25.19	25.73	24.82	25.62	25.62	2.73%	876,507
Apr 2, 2026	24.30	25.46	24.20	24.94	24.94	-0.24%	572,681
Apr 1, 2026	24.01	25.31	23.70	25.00	25.00	7.11%	1,179,538
Mar 31, 2026	23.46	23.75	22.96	23.34	23.34	-0.04%	1,056,236
Mar 30, 2026	23.38	23.68	22.70	23.35	23.35	-0.17%	975,877