FRA:CGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	45.73	45.73	45.73	45.73	45.73	-0.31%	-
Apr 22, 2026	45.87	45.87	45.87	45.87	45.87	-2.18%	-
Apr 21, 2026	47.04	47.04	46.89	46.89	46.89	0.47%	80
Apr 20, 2026	46.67	46.67	46.67	46.67	46.67	0.32%	-
Apr 17, 2026	46.52	46.52	46.52	46.52	46.52	0.65%	-
Apr 16, 2026	46.22	46.22	46.22	46.22	46.22	-1.58%	-
Apr 15, 2026	46.96	46.96	46.96	46.96	46.96	1.23%	-
Apr 14, 2026	46.06	46.39	46.06	46.39	46.39	1.58%	30
Apr 13, 2026	45.15	45.67	45.15	45.67	45.67	-0.59%	3
Apr 10, 2026	45.94	45.94	45.94	45.94	45.94	0.20%	-
Apr 9, 2026	45.85	45.85	45.85	45.85	45.85	0.17%	-
Apr 8, 2026	45.77	45.77	45.77	45.77	45.77	7.57%	-
Apr 7, 2026	42.55	42.55	42.55	42.55	42.55	1.53%	-
Apr 2, 2026	41.91	41.91	41.91	41.91	41.91	-1.48%	-
Apr 1, 2026	42.37	42.54	42.37	42.54	42.54	5.53%	20
Mar 31, 2026	40.31	40.31	40.31	40.31	40.31	-0.32%	-
Mar 30, 2026	41.21	41.21	40.44	40.44	40.44	-5.60%	22
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%	-