CSX Corporation (BIT:1CSX)
Italy · Delayed Price · Currency is EUR 28.28
-0.05 (-0.16%)
At close: Sep 19, 2025
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 30.57 | 30.57 | 30.57 | 30.70 | 30.57 | -0.82% | - |
| Jul 30, 2025 | 30.83 | 30.83 | 30.83 | 30.95 | 30.83 | 1.48% | - |
| Jul 29, 2025 | 30.38 | 30.38 | 30.38 | 30.50 | 30.38 | -1.23% | - |
| Jul 28, 2025 | 30.76 | 30.76 | 30.76 | 30.88 | 30.76 | 1.33% | - |
| Jul 25, 2025 | 30.35 | 30.35 | 30.35 | 30.48 | 30.35 | 1.41% | - |
| Jul 24, 2025 | 29.93 | 29.93 | 29.93 | 30.05 | 29.93 | 0.54% | - |
| Jul 23, 2025 | 29.77 | 29.77 | 29.77 | 29.89 | 29.77 | 0.30% | - |
| Jul 22, 2025 | 29.68 | 29.68 | 29.68 | 29.80 | 29.68 | 1.45% | - |
| Jul 21, 2025 | 29.26 | 29.26 | 29.26 | 29.38 | 29.26 | -0.59% | - |
| Jul 18, 2025 | 29.43 | 29.43 | 29.43 | 29.55 | 29.43 | -0.12% | - |
| Jul 17, 2025 | 29.47 | 29.47 | 29.47 | 29.59 | 29.47 | 3.99% | - |
| Jul 16, 2025 | 28.96 | 28.96 | 28.96 | 28.45 | 28.34 | -2.43% | 10 |
| Jul 15, 2025 | 29.04 | 29.04 | 29.04 | 29.16 | 29.04 | 0.67% | - |
| Jul 14, 2025 | 28.85 | 28.85 | 28.85 | 28.97 | 28.85 | -0.89% | - |
| Jul 11, 2025 | 29.11 | 29.11 | 29.11 | 29.23 | 29.11 | 0.92% | - |