CoStar Group, Inc. (BIT:1CSGP)
Italy · Delayed Price · Currency is EUR 27.81
+1.04 (3.91%)
At close: Aug 14, 2026
BIT:1CSGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 3.91% | - |
| Aug 13, 2026 | 26.92 | 27.06 | 26.92 | 26.76 | 26.76 | 1.00% | 130 |
| Aug 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.58% | - |
| Aug 11, 2026 | 27.73 | 27.73 | 27.73 | 26.92 | 26.92 | 1.26% | 150 |
| Aug 10, 2026 | 26.76 | 26.76 | 26.76 | 26.59 | 26.59 | -0.54% | 22 |
| Aug 7, 2026 | 26.71 | 26.71 | 26.71 | 26.73 | 26.73 | 3.79% | 10 |
| Aug 6, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.33% | - |
| Aug 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.17% | - |
| Aug 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.17% | - |
| Aug 3, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 4.40% | - |
| Jul 31, 2026 | 25.11 | 25.11 | 25.05 | 24.75 | 24.75 | 0.59% | 513 |
| Jul 30, 2026 | 25.47 | 25.47 | 24.83 | 24.61 | 24.61 | -3.55% | 915 |
| Jul 29, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -7.00% | - |
| Jul 28, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 5.36% | - |
| Jul 27, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 5.66% | - |
| Jul 24, 2026 | 24.87 | 24.87 | 24.30 | 24.64 | 24.64 | 3.59% | 75 |
| Jul 23, 2026 | 24.26 | 24.26 | 24.26 | 23.79 | 23.79 | -2.66% | 60 |
| Jul 22, 2026 | 25.50 | 25.50 | 24.32 | 24.44 | 24.44 | -3.55% | 554 |
| Jul 21, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.07% | - |
| Jul 20, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.50% | - |
| Jul 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jul 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 5.22% | - |
| Jul 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 5.14% | - |
| Jul 14, 2026 | 23.42 | 23.42 | 23.42 | 24.05 | 24.05 | -4.83% | 138 |
| Jul 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.18% | - |
| Jul 10, 2026 | 25.16 | 25.16 | 25.16 | 24.97 | 24.97 | -1.79% | 2,066 |
| Jul 9, 2026 | 25.08 | 26.93 | 25.08 | 25.43 | 25.43 | -1.22% | 382 |
| Jul 8, 2026 | 25.69 | 25.69 | 25.69 | 25.74 | 25.74 | -0.96% | 25 |
| Jul 7, 2026 | 25.94 | 25.94 | 25.94 | 25.99 | 25.99 | 2.52% | 148 |
| Jul 6, 2026 | 25.61 | 25.61 | 25.61 | 25.35 | 25.35 | -2.74% | 141 |
| Jul 3, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.10% | - |
| Jul 2, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.50% | - |
| Jul 1, 2026 | 25.68 | 25.68 | 25.68 | 26.23 | 26.23 | 5.22% | 84 |
| Jun 30, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -4.83% | - |
| Jun 29, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.78% | - |
| Jun 26, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 4.63% | - |
| Jun 25, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -5.26% | - |
| Jun 24, 2026 | 27.02 | 27.06 | 27.02 | 26.90 | 26.90 | 1.49% | 2,259 |
| Jun 23, 2026 | 26.44 | 26.44 | 26.41 | 26.51 | 26.51 | 2.45% | 48 |
| Jun 22, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.78% | - |
| Jun 19, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.69% | - |
| Jun 18, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -6.12% | - |
| Jun 17, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.20% | - |
| Jun 16, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -2.06% | - |
| Jun 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.09% | - |
| Jun 12, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.16% | - |
| Jun 11, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -4.89% | - |
| Jun 10, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.79% | - |
| Jun 9, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.41% | - |
| Jun 8, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.90% | - |