FRA:CGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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%	-
Aug 14, 2026	53.18	53.74	53.18	53.74	53.67	1.28%	120
Aug 13, 2026	52.50	53.06	52.50	53.06	52.99	-6.19%	20
Aug 12, 2026	54.42	56.56	54.42	56.56	56.48	1.73%	205
Aug 11, 2026	55.60	55.60	55.60	55.60	55.52	-0.07%	160
Aug 10, 2026	58.50	58.50	55.64	55.64	55.56	-4.46%	160
Aug 7, 2026	58.24	58.24	58.24	58.24	58.16	-4.77%	-
Aug 6, 2026	61.16	61.16	61.16	61.16	61.08	-1.55%	-
Aug 5, 2026	62.12	62.12	62.12	62.12	62.03	-0.35%	-
Aug 4, 2026	58.58	62.34	58.58	62.34	62.25	11.00%	120
Aug 3, 2026	56.16	56.16	56.16	56.16	56.08	1.15%	325
Jul 31, 2026	54.54	55.52	54.54	55.52	55.44	3.08%	80
Jul 30, 2026	50.46	53.86	50.46	53.86	53.79	2.20%	30
Jul 29, 2026	52.70	52.70	52.70	52.70	52.63	-1.46%	-
Jul 28, 2026	53.48	53.48	53.48	53.48	53.41	-2.44%	-
Jul 27, 2026	54.82	54.82	54.82	54.82	54.74	-2.52%	-
Jul 24, 2026	55.54	56.24	55.54	56.24	56.16	3.46%	30
Jul 23, 2026	54.36	54.36	54.36	54.36	54.29	-0.91%	-
Jul 22, 2026	54.86	54.86	54.86	54.86	54.78	-0.97%	-
Jul 21, 2026	55.40	55.40	55.40	55.40	55.32	-1.21%	-
Jul 20, 2026	55.80	56.08	55.80	56.08	56.00	1.93%	40
Jul 17, 2026	55.02	55.02	55.02	55.02	54.94	1.81%	-
Jul 16, 2026	54.98	54.98	54.04	54.04	53.97	-4.86%	50
Jul 15, 2026	56.80	56.80	56.80	56.80	56.72	1.54%	-
Jul 14, 2026	55.94	55.94	55.94	55.94	55.86	-3.55%	-
Jul 13, 2026	58.00	58.00	58.00	58.00	57.92	1.47%	-
Jul 10, 2026	57.16	57.16	57.16	57.16	57.08	-2.79%	-
Jul 9, 2026	56.10	58.80	56.10	58.80	58.72	9.38%	105
Jul 8, 2026	55.94	55.94	53.76	53.76	53.69	-11.58%	80
Jul 7, 2026	60.38	60.80	60.38	60.80	60.72	-1.90%	50
Jul 6, 2026	59.36	61.98	59.36	61.98	61.90	3.99%	417
Jul 3, 2026	59.26	59.60	59.26	59.60	59.52	-3.81%	17
Jul 2, 2026	62.28	62.28	61.96	61.96	61.88	-4.62%	21
Jul 1, 2026	63.06	64.96	63.06	64.96	64.87	4.77%	225
Jun 30, 2026	59.92	62.00	59.92	62.00	61.92	4.87%	80
Jun 29, 2026	59.12	59.12	59.12	59.12	59.04	2.39%	100
Jun 26, 2026	57.74	57.74	57.74	57.74	57.66	0.07%	-
Jun 25, 2026	56.24	57.70	56.24	57.70	57.62	2.71%	40
Jun 24, 2026	56.18	56.18	56.18	56.18	56.10	-3.50%	-
Jun 23, 2026	58.22	58.22	58.22	58.22	58.14	1.68%	-
Jun 22, 2026	57.26	57.26	57.26	57.26	57.18	-0.10%	-
Jun 19, 2026	57.22	57.32	57.22	57.32	57.24	1.31%	10
Jun 18, 2026	56.58	56.58	56.58	56.58	56.50	0.50%	-