Close Brothers Group plc (FRA:CS3)
Germany · Delayed Price · Currency is EUR 4.400
-0.060 (-1.35%)
Mar 27, 2026, 8:44 AM CET
FRA:CS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.97% | - |
| Mar 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Mar 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -9.68% | - |
| Mar 23, 2026 | 3.88 | 4.34 | 3.88 | 4.34 | 4.34 | 10.15% | 525 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Mar 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Mar 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.94% | - |
| Mar 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -12.93% | - |
| Mar 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Mar 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Mar 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Mar 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.06% | - |
| Mar 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Mar 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Mar 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Mar 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Mar 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | 178 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Mar 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Feb 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Feb 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Feb 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Feb 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Feb 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Feb 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Feb 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Feb 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Feb 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Feb 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Feb 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Feb 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Feb 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jan 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jan 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jan 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jan 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Jan 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jan 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jan 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |