CNX Resources Corporation (FRA:CGD)
Germany · Delayed Price · Currency is EUR 31.20
+0.20 (0.65%)
At close: Jan 2, 2026
CNX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Jan 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jan 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jan 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jan 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 30 |
| Jan 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Dec 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Dec 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Dec 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Dec 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Dec 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Dec 16, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -1.84% | 100 |
| Dec 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Dec 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Dec 11, 2025 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 2.91% | 40 |
| Dec 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Dec 9, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Dec 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Dec 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Dec 4, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 4.19% | 150 |
| Dec 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Dec 2, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Dec 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Nov 27, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Nov 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Nov 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Nov 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Nov 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Nov 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Nov 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Nov 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Nov 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Oct 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Oct 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |