CoStar Group, Inc. (BIT:1CSGP)
Italy · Delayed Price · Currency is EUR 24.24
-0.06 (-0.25%)
At close: Oct 2, 2026
BIT:1CSGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.53 | 24.53 | 24.53 | 24.24 | 24.24 | -0.25% | 815 |
| Oct 1, 2026 | 24.37 | 24.37 | 24.31 | 24.30 | 24.30 | 1.55% | 2,368 |
| Sep 30, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.40% | - |
| Sep 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.55% | - |
| Sep 28, 2026 | 25.03 | 25.03 | 25.03 | 23.73 | 23.73 | -4.62% | 7 |
| Sep 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 2.43% | - |
| Sep 24, 2026 | 24.89 | 24.89 | 24.89 | 24.29 | 24.29 | -1.80% | 603 |
| Sep 23, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.77% | - |
| Sep 22, 2026 | 25.80 | 25.80 | 25.80 | 25.18 | 25.18 | -1.27% | 4 |
| Sep 21, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.58% | - |
| Sep 18, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.25% | - |
| Sep 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -3.22% | - |
| Sep 16, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.13% | - |
| Sep 15, 2026 | 26.85 | 26.85 | 26.85 | 26.81 | 26.81 | -0.98% | 1,500 |
| Sep 14, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 3.89% | - |
| Sep 11, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.84% | - |
| Sep 10, 2026 | 25.40 | 25.40 | 25.40 | 25.59 | 25.59 | 0.43% | 1,095 |
| Sep 9, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.05% | - |
| Sep 8, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -3.97% | - |
| Sep 7, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1.02% | - |
| Sep 4, 2026 | 26.87 | 26.87 | 26.87 | 26.55 | 26.55 | -2.25% | 266 |
| Sep 3, 2026 | 27.44 | 27.44 | 27.44 | 27.16 | 27.16 | -1.56% | 25 |
| Sep 2, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.05% | - |
| Sep 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.22% | - |
| Aug 31, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.01% | - |
| Aug 28, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.18% | - |
| Aug 27, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.23% | - |
| Aug 26, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.18% | - |
| Aug 25, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.25% | - |
| Aug 24, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.82% | - |
| Aug 21, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 2.36% | - |
| Aug 20, 2026 | 28.42 | 28.42 | 28.42 | 27.52 | 27.52 | -3.86% | 699 |
| Aug 19, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 3.40% | - |
| Aug 18, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.91% | - |
| Aug 17, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -2.32% | - |
| 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% | - |