Close Brothers Group plc (FRA:CS3)
Germany · Delayed Price · Currency is EUR 5.05
-0.05 (-0.98%)
Jun 26, 2026, 8:02 AM CET
FRA:CS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jun 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jun 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Jun 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jun 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jun 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jun 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 4, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 1,100 |
| Jun 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jun 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| May 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| May 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| May 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| May 22, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 1.92% | 1,355 |
| May 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.26% | - |
| May 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| May 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.48% | - |
| May 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| May 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| May 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| May 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | - |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| May 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Apr 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Apr 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Apr 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Apr 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Apr 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| Apr 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |