CSG N.V. (AMS:CSG)
Netherlands · Delayed Price · Currency is EUR 13.97
-0.14 (-0.98%)
Oct 9, 2026, 5:35 PM CET
CSG N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.12 | 14.16 | 13.90 | 13.97 | 13.97 | -0.98% | 498,094 |
| Oct 8, 2026 | 13.75 | 14.16 | 13.61 | 14.11 | 14.11 | 2.25% | 481,367 |
| Oct 7, 2026 | 14.23 | 14.35 | 13.75 | 13.80 | 13.80 | -3.97% | 671,745 |
| Oct 6, 2026 | 14.70 | 14.82 | 14.21 | 14.37 | 14.37 | -2.07% | 426,398 |
| Oct 5, 2026 | 14.20 | 14.79 | 14.12 | 14.67 | 14.67 | 3.34% | 570,839 |
| Oct 2, 2026 | 14.25 | 14.40 | 14.03 | 14.20 | 14.20 | 0.51% | 1,102,045 |
| Oct 1, 2026 | 14.29 | 14.59 | 13.99 | 14.13 | 14.13 | -3.59% | 1,590,618 |
| Sep 30, 2026 | 14.69 | 15.24 | 14.65 | 14.65 | 14.65 | -0.62% | 1,104,246 |
| Sep 29, 2026 | 14.80 | 14.93 | 14.53 | 14.75 | 14.75 | 0.15% | 440,836 |
| Sep 28, 2026 | 15.07 | 15.09 | 14.72 | 14.72 | 14.72 | -2.37% | 371,717 |
| Sep 25, 2026 | 15.25 | 15.29 | 14.94 | 15.08 | 15.08 | 0.32% | 562,832 |
| Sep 24, 2026 | 15.78 | 15.81 | 14.94 | 15.03 | 15.03 | -5.98% | 1,275,308 |
| Sep 23, 2026 | 15.27 | 16.23 | 15.24 | 15.99 | 15.99 | 5.66% | 681,115 |
| Sep 22, 2026 | 15.18 | 15.33 | 15.00 | 15.13 | 15.13 | -0.51% | 638,861 |
| 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 |