Close Brothers Group plc (FRA:CS3)
Germany · Delayed Price · Currency is EUR 4.460
+0.020 (0.45%)
Oct 26, 2026, 10:06 AM CET
FRA:CS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 27 |
| Oct 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Oct 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | - |
| Oct 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Oct 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Oct 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Oct 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.86% | - |
| Oct 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Oct 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Oct 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Oct 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Oct 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Oct 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Oct 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.78% | - |
| Oct 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -5.74% | - |
| Sep 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 15.83% | - |
| Sep 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Sep 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| Sep 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Sep 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Sep 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Sep 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Sep 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Sep 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Sep 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Sep 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Sep 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Sep 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Sep 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Sep 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Sep 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Sep 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -7.33% | - |
| Aug 31, 2026 | 4.70 | 5.05 | 4.70 | 5.05 | 5.05 | 7.45% | 27 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Aug 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Aug 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Aug 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | - |
| Aug 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Aug 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Aug 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |