CNX Resources Corporation (FRA:CGD)
Germany · Delayed Price · Currency is EUR 32.90
+0.29 (0.89%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:CGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | - | 0.24% | - |
| Apr 22, 2026 | 31.91 | 32.69 | 31.91 | 32.69 | 32.69 | 1.65% | 30 |
| Apr 21, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.65% | - |
| Apr 20, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.88% | - |
| Apr 17, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.17% | - |
| Apr 16, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 2.56% | - |
| Apr 15, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -2.58% | - |
| Apr 14, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -3.45% | - |
| Apr 13, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 4.55% | - |
| Apr 10, 2026 | 33.12 | 33.12 | 33.00 | 33.00 | 33.00 | 0.09% | 25 |
| Apr 9, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.20% | - |
| Apr 8, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -6.14% | - |
| Apr 7, 2026 | 34.23 | 34.71 | 34.23 | 34.71 | 34.71 | 2.09% | 19 |
| Apr 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Apr 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -6.21% | - |
| Mar 31, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 2.31% | 10 |
| Mar 30, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.70% | 150 |
| 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 |