CNX Resources Corporation (FRA:CGD)
Germany · Delayed Price · Currency is EUR 30.77
-0.47 (-1.50%)
At close: Aug 26, 2026
FRA:CGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.50% | - |
| Aug 25, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.71% | - |
| Aug 24, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.26% | - |
| Aug 21, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.57% | - |
| Aug 20, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.72% | - |
| Aug 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.03% | - |
| Aug 18, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.04% | - |
| Aug 17, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.46% | - |
| Aug 14, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.36% | 500 |
| Aug 13, 2026 | 30.94 | 30.96 | 30.46 | 30.46 | 30.46 | -2.56% | 500 |
| Aug 12, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.55% | - |
| Aug 11, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.44% | - |
| Aug 10, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.82% | - |
| Aug 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.88% | - |
| Aug 6, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -3.37% | - |
| Aug 5, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.28% | - |
| Aug 4, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 4.16% | - |
| Aug 3, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.07% | - |
| Jul 31, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.66% | - |
| Jul 30, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.14% | - |
| Jul 29, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.15% | - |
| Jul 28, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.74% | - |
| Jul 27, 2026 | 29.33 | 29.79 | 29.33 | 29.79 | 29.79 | -1.36% | 115 |
| Jul 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.03% | - |
| Jul 23, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 2.72% | - |
| Jul 22, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 2.37% | - |
| Jul 21, 2026 | 28.58 | 28.71 | 28.58 | 28.71 | 28.71 | -1.03% | 172 |
| Jul 20, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.21% | - |
| Jul 17, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.52% | - |
| Jul 16, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 2.41% | - |
| Jul 15, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.32% | - |
| Jul 14, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.43% | - |
| Jul 13, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -1.79% | - |
| Jul 10, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.86% | - |
| Jul 9, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.14% | - |
| Jul 8, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.24% | - |
| Jul 7, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.82% | - |
| Jul 6, 2026 | 29.57 | 29.57 | 29.33 | 29.33 | 29.33 | -0.64% | 63 |
| Jul 3, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.54% | - |
| Jul 2, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.91% | - |
| Jul 1, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.54% | - |
| Jun 30, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.42% | - |
| Jun 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.75% | - |
| Jun 26, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.01% | - |
| Jun 25, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.92% | - |
| Jun 24, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.87% | - |
| Jun 23, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.24% | - |
| Jun 22, 2026 | 28.41 | 28.80 | 28.41 | 28.80 | 28.80 | 1.27% | 561 |
| Jun 19, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.32% | - |
| Jun 18, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.66% | - |