CSG N.V. (AMS:CSG)
Netherlands · Delayed Price · Currency is EUR 15.21
-0.22 (-1.43%)
At close: Sep 21, 2026
CSG N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 15.76 | 15.76 | 15.07 | 15.21 | 15.21 | -1.43% | 808,079 |
| Sep 18, 2026 | 15.98 | 16.27 | 15.43 | 15.43 | 15.43 | -4.07% | 1,088,522 |
| Sep 17, 2026 | 15.95 | 16.10 | 15.62 | 16.09 | 16.09 | 1.86% | 555,664 |
| Sep 16, 2026 | 15.98 | 15.98 | 15.40 | 15.79 | 15.79 | -0.79% | 743,820 |
| Sep 15, 2026 | 15.60 | 16.09 | 15.58 | 15.92 | 15.92 | 0.94% | 734,321 |
| Sep 14, 2026 | 15.64 | 16.14 | 15.64 | 15.77 | 15.77 | 0.81% | 825,864 |
| Sep 11, 2026 | 16.23 | 16.47 | 15.58 | 15.64 | 15.64 | -4.80% | 916,070 |
| Sep 10, 2026 | 16.20 | 16.43 | 16.10 | 16.43 | 16.43 | 1.00% | 786,659 |
| Sep 9, 2026 | 16.45 | 16.58 | 16.16 | 16.27 | 16.27 | -2.98% | 542,312 |
| Sep 8, 2026 | 16.30 | 16.77 | 16.08 | 16.77 | 16.77 | 3.07% | 1,054,674 |
| Sep 7, 2026 | 16.48 | 16.95 | 16.23 | 16.27 | 16.27 | -2.00% | 841,197 |
| Sep 4, 2026 | 16.91 | 17.02 | 16.37 | 16.60 | 16.60 | -2.52% | 1,275,270 |
| Sep 3, 2026 | 17.30 | 17.44 | 16.82 | 17.03 | 17.03 | -1.37% | 1,304,264 |
| Sep 2, 2026 | 17.27 | 17.50 | 17.01 | 17.27 | 17.27 | -0.50% | 1,064,635 |
| Sep 1, 2026 | 18.25 | 18.44 | 17.05 | 17.35 | 17.35 | -4.28% | 1,686,216 |
| 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 |