The Character Group plc (FRA:CG4)
Germany · Delayed Price · Currency is EUR 2.680
-0.040 (-1.47%)
At close: Jan 30, 2026
The Character Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Jan 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jan 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jan 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jan 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jan 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Jan 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Jan 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Jan 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | - |
| Jan 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jan 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jan 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | - | - |
| Jan 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | - | - |
| Jan 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | - | - |
| Jan 9, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | - | - |
| Jan 8, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | -2.92% | - |
| Jan 7, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | - | - |
| Jan 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | 0.74% | - |
| Jan 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 1.49% | - |
| Jan 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.65 | -1.47% | - |
| Dec 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | - | - |
| Dec 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | - | - |
| Dec 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 0.74% | - |
| Dec 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | - | - |
| Dec 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | - | - |
| Dec 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | -7.53% | - |
| Dec 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | - | - |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | - | - |
| Dec 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | - | - |
| Dec 12, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | -0.68% | - |
| Dec 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | - | - |
| Dec 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | - | - |
| Dec 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | - | - |
| Dec 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | - | - |
| Dec 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | 0.68% | - |
| Dec 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | 0.69% | - |
| Dec 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -3.33% | - |
| Dec 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -1.96% | - |
| Nov 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -0.65% | - |
| Nov 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | 0.65% | - |
| Nov 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | - | - |
| Nov 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | - | - |
| Nov 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 0.66% | - |
| Nov 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | - | - |
| Nov 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | - | - |
| Nov 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | - | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | - | - |
| Nov 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | - | - |