CGRE AG (FRA:CGX)
Germany · Delayed Price · Currency is EUR 13.00
0.00 (0.00%)
At close: Sep 8, 2025
CGRE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Sep 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 39 |
| Sep 4, 2025 | 8.70 | 13.00 | 8.70 | 13.00 | - | 1.56% | 61 |
| Sep 3, 2025 | 8.10 | 12.90 | 8.10 | 12.80 | - | 3.23% | 334 |
| Sep 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | - |
| Sep 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 4.20% | 50 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 8.18% | 150 |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -14.73% | 320 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | - |
| Aug 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | - |
| Aug 22, 2025 | 10.50 | 12.90 | 10.50 | 12.90 | - | 18.35% | 320 |
| Aug 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -4.39% | 468 |
| Aug 20, 2025 | 11.80 | 12.40 | 11.40 | 11.40 | - | 4.59% | 468 |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -4.39% | 132 |
| Aug 18, 2025 | 10.70 | 12.70 | 10.70 | 11.40 | - | 6.54% | 132 |
| Aug 15, 2025 | 11.80 | 11.80 | 10.10 | 10.70 | - | -16.41% | 1,602 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | - |
| Aug 13, 2025 | 10.60 | 12.80 | 10.60 | 12.80 | - | 21.90% | 779 |
| Aug 12, 2025 | 8.55 | 10.50 | 8.20 | 10.50 | - | 5.00% | 3,310 |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 8, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | - | -1.96% | 730 |
| Aug 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | 100 |
| Aug 6, 2025 | 10.20 | 10.20 | 7.00 | 10.20 | - | 29.11% | 748 |
| Aug 5, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | - | -1.86% | 95 |
| Aug 4, 2025 | 7.00 | 8.05 | 7.00 | 8.05 | - | 15.00% | 661 |
| Aug 1, 2025 | 9.00 | 9.00 | 7.00 | 7.00 | - | -22.22% | 325 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -12.62% | 47 |
| Jul 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| Jul 29, 2025 | 9.60 | 10.30 | 9.35 | 10.30 | - | 9.57% | 1,052 |
| Jul 28, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | - | 14.63% | 210 |
| Jul 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -20.39% | 10 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| Jul 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| Jul 22, 2025 | 9.40 | 10.30 | 9.40 | 10.30 | - | -0.96% | 540 |
| Jul 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jul 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 8.33% | 80 |
| Jul 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | - |
| Jul 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 206 |
| Jul 15, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | - | -2.05% | 659 |
| Jul 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -6.25% | 700 |
| Jul 11, 2025 | 9.20 | 10.40 | 8.65 | 10.40 | - | -0.95% | 2,222 |
| Jul 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Jul 9, 2025 | 11.10 | 11.10 | 9.80 | 10.50 | - | -3.67% | 2,327 |
| Jul 8, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | - | -2.68% | 438 |
| Jul 7, 2025 | 10.00 | 11.40 | 10.00 | 11.20 | - | 24.44% | 1,792 |
| Jul 4, 2025 | 10.50 | 10.50 | 8.90 | 9.00 | - | -11.76% | 2,973 |
| Jul 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 6.81% | 80 |
| Jul 2, 2025 | 9.50 | 10.40 | 9.50 | 9.55 | - | -13.18% | 562 |
| Jul 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 300 |