China Galaxy Securities Co., Ltd. (FRA:CGL)
Germany · Delayed Price · Currency is EUR 0.9000
-0.0200 (-2.17%)
At close: Apr 23, 2026
FRA:CGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | - | -2.17% | - |
| Apr 22, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Apr 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Apr 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Apr 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Apr 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Apr 14, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.21% | - |
| Apr 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Apr 10, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 3.41% | - |
| Apr 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Apr 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | - |
| Apr 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 2, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | - |
| Apr 1, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 2.34% | - |
| Mar 31, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -10.47% | - |
| Mar 30, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.04% | - |
| Mar 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Mar 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.55% | - |
| Mar 25, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.60% | - |
| Mar 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.59% | - |
| Mar 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -6.44% | - |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Mar 19, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Mar 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Mar 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Mar 12, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -0.50% | 41 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | - |
| Mar 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Mar 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.50% | - |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Mar 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Mar 4, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.00% | - |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Mar 2, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 75 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 26, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| 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 | - | - |