FRA:CGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.16	55.86	55.16	55.52	-	-0.29%	-
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%	-
May 19, 2026	52.76	53.42	52.76	53.42	53.35	-2.20%	10
May 18, 2026	54.62	54.62	54.62	54.62	54.54	-2.50%	-
May 15, 2026	56.02	56.02	56.02	56.02	55.94	3.21%	-
May 14, 2026	54.28	54.28	54.28	54.28	54.20	-2.97%	-
May 13, 2026	55.88	55.94	55.88	55.94	55.86	-1.55%	40
May 12, 2026	56.82	56.82	56.82	56.82	56.74	2.19%	-
May 11, 2026	55.60	55.60	55.60	55.60	55.52	-0.96%	-
May 8, 2026	56.14	56.14	56.14	56.14	56.06	-2.26%	-
May 7, 2026	59.98	59.98	57.44	57.44	57.36	14.51%	130
May 6, 2026	50.16	50.16	50.16	50.16	50.09	3.49%	-
May 5, 2026	48.47	48.47	48.47	48.47	48.40	1.78%	27
May 4, 2026	47.62	47.62	47.62	47.62	47.55	1.56%	-
Apr 30, 2026	45.55	46.89	45.55	46.89	46.82	2.20%	120
Apr 29, 2026	45.88	45.88	45.88	45.88	45.82	-2.03%	-
Apr 28, 2026	46.83	46.83	46.83	46.83	46.76	-0.09%	-
Apr 27, 2026	46.07	46.87	46.07	46.87	46.80	1.45%	100
Apr 24, 2026	46.20	46.20	46.20	46.20	46.14	1.03%	-
Apr 23, 2026	45.73	45.73	45.73	45.73	45.67	-0.31%	-
Apr 22, 2026	45.87	45.87	45.87	45.87	45.81	-2.18%	-
Apr 21, 2026	47.04	47.04	46.89	46.89	46.82	0.47%	80
Apr 20, 2026	46.67	46.67	46.67	46.67	46.60	0.32%	-
Apr 17, 2026	46.52	46.52	46.52	46.52	46.45	0.65%	-
Apr 16, 2026	46.22	46.22	46.22	46.22	46.16	-1.58%	-
Apr 15, 2026	46.96	46.96	46.96	46.96	46.89	1.23%	-
Apr 14, 2026	46.06	46.39	46.06	46.39	46.32	1.58%	30
Apr 13, 2026	45.15	45.67	45.15	45.67	45.61	-0.59%	3
Apr 10, 2026	45.94	45.94	45.94	45.94	45.88	0.20%	-
Apr 9, 2026	45.85	45.85	45.85	45.85	45.79	0.17%	-
Apr 8, 2026	45.77	45.77	45.77	45.77	45.71	7.57%	-
Apr 7, 2026	42.55	42.55	42.55	42.55	42.49	1.53%	-
Apr 2, 2026	41.91	41.91	41.91	41.91	41.85	-1.48%	-
Apr 1, 2026	42.37	42.54	42.37	42.54	42.48	5.53%	20
Mar 31, 2026	40.31	40.31	40.31	40.31	40.25	-0.32%	-
Mar 30, 2026	41.21	41.21	40.44	40.44	40.38	-5.60%	22
Mar 27, 2026	42.84	42.84	42.84	42.84	42.78	-3.25%	-
Mar 26, 2026	44.28	44.28	44.28	44.28	44.22	-0.65%	-
Mar 25, 2026	44.57	44.57	44.57	44.57	44.51	1.85%	-
Mar 24, 2026	43.85	43.85	43.42	43.76	43.70	3.80%	185
Mar 23, 2026	42.16	42.16	42.16	42.16	42.10	-2.38%	-
Mar 20, 2026	43.19	43.19	43.19	43.19	43.13	2.44%	-