FRA:CGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	48.51	48.51	48.51	48.51	48.51	0.46%	-
Oct 22, 2026	50.90	50.90	48.29	48.29	48.29	-5.57%	60
Oct 21, 2026	51.14	51.14	51.14	51.14	51.14	5.01%	-
Oct 20, 2026	48.97	48.97	48.70	48.70	48.70	0.54%	100
Oct 19, 2026	48.41	48.96	48.41	48.44	48.44	-2.95%	140
Oct 16, 2026	49.45	49.91	48.57	49.91	49.91	5.50%	46
Oct 15, 2026	50.62	50.62	47.31	47.31	47.31	-8.67%	170
Oct 14, 2026	53.42	53.42	51.80	51.80	51.80	-4.43%	69
Oct 13, 2026	55.02	55.02	54.20	54.20	54.20	-3.49%	23
Oct 12, 2026	56.16	56.16	56.16	56.16	56.16	0.25%	-
Oct 9, 2026	54.24	56.02	54.24	56.02	56.02	2.08%	90
Oct 8, 2026	54.88	54.88	54.88	54.88	54.88	-6.79%	-
Oct 7, 2026	58.88	58.88	58.88	58.88	58.88	2.79%	-
Oct 6, 2026	57.28	57.28	57.28	57.28	57.28	-0.80%	-
Oct 5, 2026	57.74	57.74	57.74	57.74	57.74	-1.20%	-
Oct 2, 2026	55.30	58.44	55.30	58.44	58.44	8.62%	148
Oct 1, 2026	53.80	53.80	53.80	53.80	53.80	2.44%	-
Sep 30, 2026	52.52	52.52	52.52	52.52	52.52	1.27%	-
Sep 29, 2026	51.40	51.86	51.40	51.86	51.86	-0.46%	13
Sep 28, 2026	52.10	52.10	52.10	52.10	52.10	3.70%	30
Sep 25, 2026	50.56	51.90	50.24	50.24	50.24	-1.49%	105
Sep 24, 2026	50.72	51.58	50.72	51.00	51.00	-0.27%	430
Sep 23, 2026	51.46	51.84	51.14	51.14	51.14	-6.17%	100
Sep 22, 2026	53.88	54.50	53.88	54.50	54.50	0.93%	57
Sep 21, 2026	53.74	54.00	53.74	54.00	54.00	1.93%	95
Sep 18, 2026	52.98	52.98	52.98	52.98	52.98	0.91%	-
Sep 17, 2026	52.50	52.50	52.50	52.50	52.50	1.47%	-
Sep 16, 2026	51.14	51.74	51.14	51.74	51.74	0.31%	11
Sep 15, 2026	51.58	51.58	51.58	51.58	51.58	-7.40%	-
Sep 14, 2026	55.70	55.70	55.70	55.70	55.70	4.74%	4
Sep 11, 2026	53.18	53.18	53.18	53.18	53.18	0.11%	-
Sep 10, 2026	53.12	53.12	53.12	53.12	53.12	-0.49%	-
Sep 9, 2026	53.38	53.38	53.38	53.38	53.38	-0.82%	-
Sep 8, 2026	53.48	53.82	53.48	53.82	53.82	0.90%	20
Sep 7, 2026	53.34	53.34	53.34	53.34	53.34	0.08%	-
Sep 4, 2026	52.14	53.30	52.14	53.30	53.30	1.45%	95
Sep 3, 2026	51.42	52.54	51.42	52.54	52.54	2.30%	60
Sep 2, 2026	51.78	51.78	51.36	51.36	51.36	-1.91%	100
Sep 1, 2026	52.36	52.36	52.36	52.36	52.36	-0.08%	-
Aug 31, 2026	51.90	52.40	51.90	52.40	52.40	-3.64%	12
Aug 28, 2026	54.38	54.38	54.38	54.38	54.38	2.68%	10
Aug 27, 2026	52.96	52.96	52.96	52.96	52.96	3.76%	-
Aug 26, 2026	51.04	51.04	51.04	51.04	51.04	1.79%	-
Aug 25, 2026	50.14	50.14	50.14	50.14	50.14	0.28%	-
Aug 24, 2026	51.52	51.52	50.00	50.00	50.00	-1.96%	70
Aug 21, 2026	50.92	51.00	50.92	51.00	51.00	-1.54%	98
Aug 20, 2026	51.80	51.80	51.80	51.80	51.80	-2.50%	-
Aug 19, 2026	54.36	54.36	53.20	53.20	53.13	-4.04%	93
Aug 18, 2026	57.02	57.02	55.44	55.44	55.36	-2.67%	2
Aug 17, 2026	56.96	56.96	56.96	56.96	56.88	5.99%	-