CGRE AG (ETR:LKB)
Germany · Delayed Price · Currency is EUR 15.10
-0.20 (-1.31%)
At close: Feb 13, 2026
CGRE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | 330 |
| Feb 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 103 |
| Feb 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 6, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | - | 1 |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 30, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - | 1 |
| Jan 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 22, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | 160 |
| Jan 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 20, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | - | 15 |
| Jan 19, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | - | 25 |
| Jan 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 15, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | 63 |
| Jan 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | 300 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 5, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 15 |
| Jan 2, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 141 |
| Dec 30, 2025 | 13.50 | 17.00 | 13.50 | 16.00 | 16.00 | 20.30% | 4,976 |
| Dec 29, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -3.62% | 350 |
| Dec 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 17, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -3.50% | 385 |
| Dec 16, 2025 | 12.70 | 14.30 | 12.70 | 14.30 | 14.30 | 10.00% | 885 |
| Dec 15, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 10 |
| Dec 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 5, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -2.99% | 363 |
| Dec 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 1, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -2.90% | 264 |