CGRE AG (FRA:CGX)
Germany · Delayed Price · Currency is EUR 14.00
+1.00 (7.69%)
At close: Jan 2, 2026
CGRE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | - |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.72% | - |
| Dec 29, 2025 | 13.00 | 14.40 | 13.00 | 14.40 | 14.40 | 10.77% | 2 |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Dec 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | - |
| Dec 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Dec 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Dec 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Dec 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Dec 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| 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% | - |