FRA:CGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.84	42.84	42.84	42.84	42.84	-3.25%	-
Mar 26, 2026	44.28	44.28	44.28	44.28	44.28	-0.65%	-
Mar 25, 2026	44.57	44.57	44.57	44.57	44.57	1.85%	-
Mar 24, 2026	43.85	43.85	43.42	43.76	43.76	3.80%	185
Mar 23, 2026	42.16	42.16	42.16	42.16	42.16	-2.38%	-
Mar 20, 2026	43.19	43.19	43.19	43.19	43.19	2.44%	-
Mar 19, 2026	43.30	43.30	42.16	42.16	42.16	-3.19%	107
Mar 18, 2026	43.55	43.55	43.55	43.55	43.55	1.90%	-
Mar 17, 2026	42.74	42.74	42.74	42.74	42.74	2.13%	-
Mar 16, 2026	41.85	41.85	41.85	41.85	41.85	-0.81%	-
Mar 13, 2026	42.19	42.19	42.19	42.19	42.19	-3.23%	-
Mar 12, 2026	43.60	43.60	43.60	43.60	43.60	-0.39%	-
Mar 11, 2026	43.77	43.77	43.77	43.77	43.77	0.53%	100
Mar 10, 2026	43.54	43.54	43.54	43.54	43.54	1.23%	-
Mar 9, 2026	41.92	43.01	41.92	43.01	43.01	-2.89%	24
Mar 6, 2026	44.29	44.29	44.29	44.29	44.29	-2.49%	-
Mar 5, 2026	45.57	45.81	45.42	45.42	45.42	-0.76%	138
Mar 4, 2026	45.77	45.77	45.77	45.77	45.77	0.57%	-
Mar 3, 2026	45.51	45.51	45.51	45.51	45.51	-0.55%	-
Mar 2, 2026	44.93	45.76	44.80	45.76	45.76	-1.84%	223
Feb 27, 2026	46.62	46.62	46.62	46.62	46.62	-3.64%	-
Feb 26, 2026	48.38	48.38	48.38	48.38	48.38	-1.29%	-
Feb 25, 2026	49.01	49.01	49.01	49.01	48.94	2.36%	-
Feb 24, 2026	47.88	47.88	47.88	47.88	47.81	2.05%	-
Feb 23, 2026	46.94	46.94	46.92	46.92	46.85	-0.87%	95
Feb 20, 2026	47.62	47.63	47.33	47.33	47.26	-1.50%	19
Feb 19, 2026	48.05	48.05	48.05	48.05	47.98	0.17%	-
Feb 18, 2026	48.18	48.18	47.97	47.97	47.90	-3.25%	50
Feb 17, 2026	49.58	49.58	49.58	49.58	49.51	-0.60%	-
Feb 16, 2026	49.27	49.88	49.27	49.88	49.81	2.07%	80
Feb 13, 2026	48.96	48.96	48.87	48.87	48.80	13.65%	34
Feb 12, 2026	43.70	43.70	43.00	43.00	42.94	17.58%	495
Feb 11, 2026	36.57	36.57	36.57	36.57	36.52	0.22%	-
Feb 10, 2026	36.60	36.60	36.49	36.49	36.44	2.30%	12
Feb 9, 2026	35.67	35.67	35.67	35.67	35.62	7.25%	-
Feb 6, 2026	33.26	33.26	33.26	33.26	33.21	-3.09%	-
Feb 5, 2026	34.46	34.46	34.32	34.32	34.27	-0.61%	1
Feb 4, 2026	34.53	34.53	34.53	34.53	34.48	-0.14%	-
Feb 3, 2026	33.69	34.58	33.69	34.58	34.53	7.03%	180
Feb 2, 2026	32.31	32.31	32.31	32.31	32.26	-0.55%	-
Jan 30, 2026	32.40	32.49	32.40	32.49	32.44	-1.99%	70
Jan 29, 2026	32.57	33.15	32.57	33.15	33.10	0.91%	18
Jan 28, 2026	32.97	32.97	32.85	32.85	32.80	-1.05%	100
Jan 27, 2026	33.40	33.40	33.20	33.20	33.15	-0.90%	83
Jan 26, 2026	33.50	33.50	33.50	33.50	33.45	-3.15%	150
Jan 23, 2026	35.51	35.89	34.59	34.59	34.54	0.09%	149
Jan 22, 2026	34.56	34.56	34.56	34.56	34.51	4.03%	-
Jan 21, 2026	33.22	33.22	33.22	33.22	33.17	0.64%	-
Jan 20, 2026	34.38	34.38	33.01	33.01	32.96	-4.65%	649
Jan 19, 2026	34.62	34.62	34.62	34.62	34.57	-0.40%	-