Close Brothers Group plc (FRA:CS3)
Germany · Delayed Price · Currency is EUR 5.05
+0.25 (5.21%)
Nov 27, 2025, 2:43 PM CET
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 8.05% | 180 |
| Nov 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | - |
| Nov 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.07% | - |
| Nov 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Nov 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Nov 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Nov 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -5.24% | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Nov 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Nov 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Nov 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 7.02% | - |
| Nov 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| Nov 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Nov 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Nov 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Nov 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 31, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| Oct 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Oct 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Oct 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Oct 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Oct 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Oct 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Oct 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 16, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 1,079 |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 14, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 1,000 |
| Oct 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -13.33% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 8, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | 3.39% | 137 |
| Oct 7, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 1.72% | 1,000 |
| Oct 6, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | 1,050 |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Sep 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.22% | - |
| Sep 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |