CSG N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	18.66	18.67	18.13	18.13	18.13	-2.84%	15,374,679
Aug 28, 2026	19.11	19.11	18.61	18.66	18.66	-2.24%	649,198
Aug 27, 2026	18.70	19.30	18.43	19.09	19.09	2.82%	794,857
Aug 26, 2026	18.58	18.70	18.08	18.56	18.56	-0.82%	945,365
Aug 25, 2026	18.60	18.72	18.25	18.72	18.72	1.22%	908,586
Aug 24, 2026	18.33	19.21	18.31	18.49	18.49	0.05%	898,401
Aug 21, 2026	19.01	19.07	18.28	18.48	18.48	-2.29%	849,000
Aug 20, 2026	19.65	19.65	18.92	18.92	18.92	-3.24%	756,625
Aug 19, 2026	19.37	19.60	19.05	19.55	19.55	-	956,358
Aug 18, 2026	19.95	19.96	19.07	19.55	19.55	-1.96%	884,636
Aug 17, 2026	19.65	19.94	19.34	19.94	19.94	2.17%	735,941
Aug 14, 2026	19.04	20.00	18.96	19.52	19.52	3.32%	1,412,626
Aug 13, 2026	18.65	19.26	18.59	18.89	18.89	2.37%	1,236,293
Aug 12, 2026	17.75	18.60	17.52	18.45	18.45	3.79%	1,472,426
Aug 11, 2026	17.31	18.34	17.31	17.78	17.78	1.37%	1,396,162
Aug 10, 2026	17.90	18.00	17.42	17.54	17.54	-1.00%	1,162,327
Aug 7, 2026	19.12	20.67	17.71	17.71	17.71	-8.02%	3,538,780
Aug 6, 2026	18.49	19.48	18.35	19.26	19.26	5.67%	1,852,772
Aug 5, 2026	18.45	18.78	18.22	18.22	18.22	-1.17%	883,927
Aug 4, 2026	17.65	18.44	17.55	18.44	18.44	4.96%	1,402,370
Aug 3, 2026	16.55	18.00	16.55	17.57	17.57	6.34%	1,212,096
Jul 31, 2026	16.31	17.00	16.30	16.52	16.52	0.04%	685,136
Jul 30, 2026	16.90	16.95	16.28	16.51	16.51	-0.63%	563,030
Jul 29, 2026	16.96	17.08	16.30	16.62	16.62	-1.62%	866,034
Jul 28, 2026	16.50	17.05	16.36	16.89	16.89	3.89%	1,021,938
Jul 27, 2026	15.59	16.71	15.48	16.26	16.26	4.81%	748,087
Jul 24, 2026	15.74	15.88	15.39	15.51	15.51	-2.77%	621,455
Jul 23, 2026	15.98	16.48	15.76	15.96	15.96	-1.38%	1,302,719
Jul 22, 2026	14.71	16.38	14.65	16.18	16.18	9.99%	1,620,636
Jul 21, 2026	14.06	14.82	14.06	14.71	14.71	4.56%	662,400
Jul 20, 2026	14.59	14.75	13.88	14.07	14.07	-1.37%	799,080
Jul 17, 2026	13.45	14.27	13.39	14.26	14.26	3.15%	746,334
Jul 16, 2026	13.69	13.83	13.30	13.83	13.83	0.93%	721,603
Jul 15, 2026	13.70	13.83	13.32	13.70	13.70	-2.53%	1,045,859
Jul 14, 2026	13.16	14.06	13.01	14.06	14.06	6.23%	1,945,039
Jul 13, 2026	13.64	14.25	13.19	13.23	13.23	-2.72%	1,394,235
Jul 10, 2026	13.60	13.72	13.22	13.60	13.60	0.68%	731,910
Jul 9, 2026	14.24	14.30	13.32	13.51	13.51	-3.50%	1,302,567
Jul 8, 2026	14.49	14.56	13.82	14.00	14.00	-3.87%	1,508,077
Jul 7, 2026	14.85	14.98	14.24	14.56	14.56	-2.01%	997,309
Jul 6, 2026	14.56	15.00	14.52	14.86	14.86	2.14%	1,330,066
Jul 3, 2026	14.46	14.60	14.25	14.55	14.55	0.73%	698,817
Jul 2, 2026	13.42	14.66	13.35	14.44	14.44	7.33%	1,240,308
Jul 1, 2026	12.72	13.60	12.70	13.46	13.46	5.35%	1,047,631
Jun 30, 2026	13.06	13.15	12.62	12.77	12.77	-1.51%	1,219,395
Jun 29, 2026	12.85	13.19	12.81	12.97	12.97	2.27%	923,487
Jun 26, 2026	12.41	12.68	12.20	12.68	12.68	2.69%	1,515,010
Jun 25, 2026	12.57	12.74	12.27	12.35	12.35	-3.39%	1,355,163
Jun 24, 2026	13.54	13.62	12.62	12.78	12.78	-6.17%	1,810,296
Jun 23, 2026	13.75	14.08	13.62	13.62	13.62	-2.89%	1,056,485