CSX Corporation (BIT:1CSX)
Italy · Delayed Price · Currency is EUR 29.07
0.00 (0.00%)
At close: Oct 8, 2025
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.12% | - |
| Oct 9, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.07% | - |
| Oct 8, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.69% | - |
| Oct 7, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.71% | - |
| Oct 6, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.39% | - |
| Oct 3, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.81% | - |
| Oct 2, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.41% | - |
| Oct 1, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.39% | - |
| Sep 30, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.07% | - |
| Sep 29, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 2.97% | - |
| Sep 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.22% | - |
| Sep 25, 2025 | 28.96 | 28.96 | 28.96 | 29.07 | 29.07 | 1.41% | 21 |
| Sep 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.59% | - |
| Sep 23, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.62% | - |
| Sep 22, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.34% | - |
| Sep 19, 2025 | 28.29 | 28.29 | 28.29 | 28.28 | 28.28 | -0.16% | 18 |
| Sep 18, 2025 | 28.44 | 28.44 | 28.44 | 28.32 | 28.32 | 2.07% | 21 |
| Sep 17, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.09% | - |
| Sep 16, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.69% | - |
| Sep 15, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.02% | - |
| Sep 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.44% | - |
| Sep 11, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.05% | - |
| Sep 10, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.55% | - |
| Sep 9, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.38% | - |
| Sep 8, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.18% | - |
| Sep 5, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.50% | - |
| Sep 4, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.80% | - |
| Sep 3, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.44% | - |
| Sep 2, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.31% | - |
| Sep 1, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| Aug 29, 2025 | 28.09 | 28.09 | 28.09 | 27.65 | 27.65 | -0.93% | 18 |
| Aug 28, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - | - |
| Aug 27, 2025 | 27.79 | 27.79 | 27.79 | 27.91 | 27.79 | 0.63% | - |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 27.73 | 27.62 | -5.60% | 60 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.26 | 29.38 | 29.26 | -0.98% | - |
| Aug 22, 2025 | 29.55 | 29.55 | 29.55 | 29.67 | 29.55 | -4.41% | - |
| Aug 21, 2025 | 30.91 | 30.91 | 30.91 | 31.04 | 30.91 | -0.66% | - |
| Aug 20, 2025 | 31.12 | 31.12 | 31.12 | 31.24 | 31.12 | -0.57% | - |
| Aug 19, 2025 | 30.08 | 30.08 | 30.08 | 31.42 | 31.29 | 2.16% | 1 |
| Aug 18, 2025 | 31.43 | 31.43 | 31.43 | 30.76 | 30.63 | -0.73% | 1 |
| Aug 14, 2025 | 30.86 | 30.86 | 30.86 | 30.98 | 30.86 | 1.42% | - |
| Aug 13, 2025 | 30.42 | 30.42 | 30.42 | 30.55 | 30.42 | 0.07% | - |
| Aug 12, 2025 | 30.40 | 30.40 | 30.40 | 30.53 | 30.40 | 1.06% | - |
| Aug 11, 2025 | 30.08 | 30.08 | 30.08 | 30.21 | 30.08 | -0.69% | - |
| Aug 8, 2025 | 30.29 | 30.29 | 30.29 | 30.42 | 30.29 | -0.69% | - |
| Aug 7, 2025 | 30.50 | 30.50 | 30.50 | 30.63 | 30.50 | -0.68% | - |
| Aug 6, 2025 | 30.71 | 30.71 | 30.71 | 30.84 | 30.71 | 0.64% | - |
| Aug 5, 2025 | 30.52 | 30.52 | 30.52 | 30.64 | 30.52 | -0.50% | - |
| Aug 4, 2025 | 30.67 | 30.67 | 30.67 | 30.80 | 30.67 | 1.73% | - |
| Aug 1, 2025 | 30.15 | 30.15 | 30.15 | 30.27 | 30.15 | -1.38% | - |