Close Brothers Group plc (FRA:CS3)
Germany · Delayed Price · Currency is EUR 5.20
-0.25 (-4.59%)
Apr 24, 2026, 8:05 AM CET
FRA:CS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.34% | - |
| Apr 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.31% | - |
| Apr 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Apr 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Apr 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.49% | - |
| Apr 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 7.93% | - |
| Apr 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Apr 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Apr 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.62% | - |
| Apr 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 6.25% | - |
| Mar 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Mar 30, 2026 | 4.16 | 4.38 | 4.16 | 4.28 | 4.28 | -2.28% | 1,380 |
| 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% | - |