Close Brothers Group plc (FRA:CS3)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
Jun 3, 2026, 1:14 PM CET
FRA:CS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | - | 1.96% | 1,355 |
| 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% | - |
| 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 |