CGRE AG (FRA:CGX)
Germany · Delayed Price · Currency is EUR 12.10
-0.20 (-1.63%)
At close: Nov 28, 2025
CGRE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | - |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Nov 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 13, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 12.50% | 500 |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.00% | - |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | 87 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Nov 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | - |
| Oct 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Oct 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Sep 24, 2025 | 12.40 | 13.40 | 12.40 | 13.40 | 13.40 | 5.51% | 6 |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Sep 22, 2025 | 7.50 | 12.90 | 7.50 | 12.90 | 12.90 | 72.00% | 10 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Sep 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |