CSG N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	25.80	26.15	21.70	23.39	23.39	-9.06%	2,781,146
Mar 26, 2026	28.36	28.45	25.72	25.72	25.72	-10.45%	1,297,047
Mar 25, 2026	28.33	28.95	27.72	28.72	28.72	2.68%	533,214
Mar 24, 2026	27.69	28.33	27.58	27.97	27.97	0.04%	384,733
Mar 23, 2026	27.00	28.22	26.43	27.96	27.96	0.72%	874,073
Mar 20, 2026	27.12	27.88	26.74	27.76	27.76	2.81%	6,118,196
Mar 19, 2026	27.90	27.95	26.99	27.00	27.00	-3.81%	1,051,830
Mar 18, 2026	28.80	29.11	28.02	28.07	28.07	-2.06%	400,444
Mar 17, 2026	28.70	28.75	28.02	28.66	28.66	0.24%	585,696
Mar 16, 2026	27.40	28.75	27.23	28.59	28.59	3.14%	652,197
Mar 13, 2026	29.15	29.36	27.72	27.72	27.72	-3.04%	924,961
Mar 12, 2026	29.76	30.12	28.46	28.59	28.59	-2.85%	1,064,702
Mar 11, 2026	29.80	30.80	29.25	29.43	29.43	-2.74%	818,500
Mar 10, 2026	30.90	31.08	29.03	30.26	30.26	-7.06%	1,654,120