China Galaxy Securities Co., Ltd. (FRA:CGL)
Germany · Delayed Price · Currency is EUR 1.130
+0.030 (2.73%)
At close: Feb 20, 2026
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Feb 19, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 0.92% | 5,256 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Feb 17, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | - |
| Feb 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Feb 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Feb 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Feb 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Feb 9, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Feb 5, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | - |
| Feb 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Feb 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Feb 2, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Jan 30, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 96 |
| Jan 29, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 4.50% | 166 |
| Jan 28, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Jan 27, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jan 26, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | - | 181 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Jan 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jan 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Jan 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 110 |
| Jan 19, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 518 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 15, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | - |
| Jan 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 9, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | - |
| Jan 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -3.25% | - |
| Jan 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 6, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 7.89% | - |
| Jan 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jan 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 4.63% | - |
| Dec 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 15 |
| Dec 19, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 2 |
| Dec 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 4 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Dec 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Dec 12, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 7.41% | 775 |
| Dec 11, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 10, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Dec 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Dec 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |