CNX Resources Corporation (FRA:CGD)
Germany · Delayed Price · Currency is EUR 35.20
+0.60 (1.73%)
At close: Mar 27, 2026
FRA:CGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 1.73% | 60 |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Mar 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Mar 20, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | - | 100 |
| Mar 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Mar 18, 2026 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | -2.19% | 250 |
| Mar 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Mar 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Mar 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Mar 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Mar 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Mar 10, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | -1.13% | 30 |
| Mar 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -5.85% | - |
| Mar 6, 2026 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | 2.17% | 347 |
| Mar 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.14% | - |
| Mar 4, 2026 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -2.23% | 111 |
| Mar 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Mar 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 8.98% | - |
| Feb 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Feb 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Feb 25, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Feb 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.29% | - |
| Feb 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Feb 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Feb 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Feb 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Feb 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.66% | - |
| Feb 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Feb 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Feb 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | 88 |
| Feb 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Feb 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Feb 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Feb 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Feb 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Feb 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Feb 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jan 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Jan 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jan 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jan 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jan 23, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Jan 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jan 21, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.28% | 120 |
| Jan 20, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 1.96% | 120 |
| Jan 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |