The Character Group plc (FRA:CG4)
Germany · Delayed Price · Currency is EUR 3.600
-0.020 (-0.55%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:CG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.55% | - |
| Aug 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Aug 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Aug 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Aug 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Aug 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Jul 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Jul 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jul 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jul 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| 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 | - | - |