FRA:CGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	53.48	53.48	53.48	53.48	-	-2.44%	-
Jul 27, 2026	54.82	54.82	54.82	54.82	54.82	-2.52%	-
Jul 24, 2026	55.54	56.24	55.54	56.24	56.24	3.46%	30
Jul 23, 2026	54.36	54.36	54.36	54.36	54.36	-0.91%	-
Jul 22, 2026	54.86	54.86	54.86	54.86	54.86	-0.97%	-
Jul 21, 2026	55.40	55.40	55.40	55.40	55.40	-1.21%	-
Jul 20, 2026	55.80	56.08	55.80	56.08	56.08	1.93%	40
Jul 17, 2026	55.02	55.02	55.02	55.02	55.02	1.81%	-
Jul 16, 2026	54.98	54.98	54.04	54.04	54.04	-4.86%	50
Jul 15, 2026	56.80	56.80	56.80	56.80	56.80	1.54%	-
Jul 14, 2026	55.94	55.94	55.94	55.94	55.94	-3.55%	-
Jul 13, 2026	58.00	58.00	58.00	58.00	58.00	1.47%	-
Jul 10, 2026	57.16	57.16	57.16	57.16	57.16	-2.79%	-
Jul 9, 2026	56.10	58.80	56.10	58.80	58.80	9.37%	105
Jul 8, 2026	55.94	55.94	53.76	53.76	53.76	-11.58%	80
Jul 7, 2026	60.38	60.80	60.38	60.80	60.80	-1.90%	50
Jul 6, 2026	59.36	61.98	59.36	61.98	61.98	3.99%	417
Jul 3, 2026	59.26	59.60	59.26	59.60	59.60	-3.81%	17
Jul 2, 2026	62.28	62.28	61.96	61.96	61.96	-4.62%	21
Jul 1, 2026	63.06	64.96	63.06	64.96	64.96	4.77%	225
Jun 30, 2026	59.92	62.00	59.92	62.00	62.00	4.87%	80
Jun 29, 2026	59.12	59.12	59.12	59.12	59.12	2.39%	100
Jun 26, 2026	57.74	57.74	57.74	57.74	57.74	0.07%	-
Jun 25, 2026	56.24	57.70	56.24	57.70	57.70	2.71%	40
Jun 24, 2026	56.18	56.18	56.18	56.18	56.18	-3.50%	-
Jun 23, 2026	58.22	58.22	58.22	58.22	58.22	1.68%	-
Jun 22, 2026	57.26	57.26	57.26	57.26	57.26	-0.10%	-
Jun 19, 2026	57.22	57.32	57.22	57.32	57.32	1.31%	10
Jun 18, 2026	56.58	56.58	56.58	56.58	56.58	0.50%	-
Jun 17, 2026	56.30	56.30	56.30	56.30	56.30	-0.60%	-
Jun 16, 2026	56.64	56.64	56.64	56.64	56.64	-1.70%	-
Jun 15, 2026	55.48	57.62	55.48	57.62	57.62	7.66%	120
Jun 12, 2026	53.52	53.52	53.52	53.52	53.52	5.15%	-
Jun 11, 2026	50.90	50.90	50.90	50.90	50.90	-3.31%	-
Jun 10, 2026	52.64	52.64	52.64	52.64	52.64	-2.23%	-
Jun 9, 2026	54.04	54.04	53.84	53.84	53.84	1.05%	20
Jun 8, 2026	52.60	53.28	52.60	53.28	53.28	-3.23%	19
Jun 5, 2026	55.06	55.06	55.06	55.06	55.06	-2.41%	-
Jun 4, 2026	56.42	56.42	56.42	56.42	56.42	-0.35%	-
Jun 3, 2026	56.62	56.62	56.62	56.62	56.62	1.98%	-
Jun 2, 2026	55.16	55.86	55.16	55.52	55.52	-0.29%	65
Jun 1, 2026	56.46	57.16	55.68	55.68	55.68	-3.17%	2,050
May 29, 2026	56.54	57.50	56.54	57.50	57.50	0.56%	75
May 28, 2026	57.18	57.18	57.18	57.18	57.18	-3.05%	-
May 27, 2026	58.56	59.86	58.56	58.98	58.98	3.11%	123
May 26, 2026	57.58	57.58	57.20	57.20	57.20	-0.07%	100
May 25, 2026	57.24	57.24	57.24	57.24	57.24	2.14%	-
May 22, 2026	55.34	56.04	55.34	56.04	56.04	3.24%	20
May 21, 2026	54.28	54.28	54.28	54.28	54.28	4.33%	-
May 20, 2026	52.10	52.10	52.10	52.10	52.03	-2.47%	-