The Character Group plc (FRA:CG4)
Germany · Delayed Price · Currency is EUR 3.520
-0.020 (-0.56%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:CG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.73% | - |
| Jul 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.81% | - |
| Jul 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | - |
| Jul 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | - |
| Jul 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | - |
| Jul 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | 1.80% | - |
| Jul 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 0.60% | - |
| Jul 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | - | - |
| Jul 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | - | - |
| Jul 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | - | - |
| Jul 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | - | - |
| Jul 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | 0.61% | - |
| Jul 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 1.85% | - |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | 1.89% | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | - | - |
| Jun 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | - | - |
| Jun 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | - | - |
| Jun 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | -3.64% | - |
| Jun 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 0.61% | - |
| Jun 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Jun 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Jun 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Jun 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Jun 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 1.23% | - |
| Jun 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | - |
| Jun 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | - |
| Jun 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | - |
| Jun 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | 1.25% | - |
| Jun 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | - | - |
| Jun 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | 0.63% | - |
| Jun 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | -1.24% | - |
| Jun 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | - | - |
| Jun 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | 3.21% | - |
| Jun 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | - | - |
| Jun 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 0.65% | - |
| May 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | - | - |
| May 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | - | - |
| May 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | -0.64% | - |
| May 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | - | - |
| May 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 0.65% | - |
| May 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | - | - |
| May 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | - | - |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 1.97% | - |
| May 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | 0.66% | - |
| May 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | - | - |
| May 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -0.66% | - |
| May 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -1.30% | - |
| May 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | 11.59% | - |
| May 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | -0.72% | - |
| May 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | - | - |