CSG N.V. (AMS:CSG)
Netherlands
· Delayed Price · Currency is EUR 19.11
-0.73 (-3.68%)
At close: Apr 28, 2026
CSG N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.96 | 20.06 | 19.11 | 19.11 | 19.11 | -3.68% | 923,393 |
| Apr 27, 2026 | 20.00 | 20.39 | 19.71 | 19.84 | 19.84 | -0.44% | 1,099,952 |
| Apr 24, 2026 | 21.30 | 21.30 | 19.93 | 19.93 | 19.93 | -6.64% | 1,065,723 |
| Apr 23, 2026 | 20.80 | 21.37 | 20.37 | 21.35 | 21.35 | 5.10% | 897,412 |
| Apr 22, 2026 | 21.00 | 21.08 | 20.29 | 20.31 | 20.31 | -3.47% | 1,203,383 |
| Apr 21, 2026 | 21.45 | 21.51 | 20.81 | 21.04 | 21.04 | -0.82% | 689,095 |
| Apr 20, 2026 | 21.50 | 21.59 | 20.73 | 21.22 | 21.22 | -0.86% | 1,022,252 |
| Apr 17, 2026 | 21.65 | 22.42 | 21.40 | 21.40 | 21.40 | -0.99% | 1,015,806 |
| Apr 16, 2026 | 21.49 | 22.05 | 21.32 | 21.62 | 21.62 | 1.77% | 1,022,971 |
| Apr 15, 2026 | 22.00 | 22.00 | 20.83 | 21.24 | 21.24 | -2.48% | 1,598,739 |
| Apr 14, 2026 | 22.64 | 22.68 | 21.41 | 21.78 | 21.78 | -3.44% | 1,161,738 |
| Apr 13, 2026 | 21.90 | 22.83 | 21.74 | 22.56 | 22.56 | 4.42% | 770,713 |
| Apr 10, 2026 | 23.46 | 24.00 | 21.06 | 21.60 | 21.60 | -7.89% | 2,691,327 |
| Apr 9, 2026 | 25.01 | 25.27 | 23.38 | 23.45 | 23.45 | -6.20% | 790,553 |
| Apr 8, 2026 | 26.50 | 26.50 | 24.86 | 25.00 | 25.00 | -2.42% | 662,817 |
| Apr 7, 2026 | 25.19 | 25.73 | 24.82 | 25.62 | 25.62 | 2.73% | 876,507 |
| Apr 2, 2026 | 24.30 | 25.46 | 24.20 | 24.94 | 24.94 | -0.24% | 572,681 |
| Apr 1, 2026 | 24.01 | 25.31 | 23.70 | 25.00 | 25.00 | 7.11% | 1,179,538 |
| Mar 31, 2026 | 23.46 | 23.75 | 22.96 | 23.34 | 23.34 | -0.04% | 1,056,236 |
| Mar 30, 2026 | 23.38 | 23.68 | 22.70 | 23.35 | 23.35 | -0.17% | 975,877 |
| Mar 27, 2026 | 25.80 | 26.15 | 21.70 | 23.39 | 23.39 | -9.06% | 2,781,146 |
| Mar 26, 2026 | 28.36 | 28.45 | 25.72 | 25.72 | 25.72 | -10.45% | 1,297,047 |
| Mar 25, 2026 | 28.33 | 28.95 | 27.72 | 28.72 | 28.72 | 2.68% | 533,214 |
| Mar 24, 2026 | 27.69 | 28.33 | 27.58 | 27.97 | 27.97 | 0.04% | 384,733 |
| Mar 23, 2026 | 27.00 | 28.22 | 26.43 | 27.96 | 27.96 | 0.72% | 874,073 |
| Mar 20, 2026 | 27.12 | 27.88 | 26.74 | 27.76 | 27.76 | 2.81% | 6,118,196 |
| Mar 19, 2026 | 27.90 | 27.95 | 26.99 | 27.00 | 27.00 | -3.81% | 1,051,830 |
| Mar 18, 2026 | 28.80 | 29.11 | 28.02 | 28.07 | 28.07 | -2.06% | 400,444 |
| Mar 17, 2026 | 28.70 | 28.75 | 28.02 | 28.66 | 28.66 | 0.24% | 585,696 |
| Mar 16, 2026 | 27.40 | 28.75 | 27.23 | 28.59 | 28.59 | 3.14% | 652,197 |
| Mar 13, 2026 | 29.15 | 29.36 | 27.72 | 27.72 | 27.72 | -3.04% | 924,961 |
| Mar 12, 2026 | 29.76 | 30.12 | 28.46 | 28.59 | 28.59 | -2.85% | 1,064,702 |
| Mar 11, 2026 | 29.80 | 30.80 | 29.25 | 29.43 | 29.43 | -2.74% | 818,500 |
| Mar 10, 2026 | 30.90 | 31.08 | 29.03 | 30.26 | 30.26 | -7.06% | 1,654,120 |
| Mar 9, 2026 | 30.79 | 32.89 | 30.30 | 32.56 | 32.56 | 5.54% | 1,241,112 |
| Mar 6, 2026 | 29.60 | 31.04 | 29.50 | 30.85 | 30.85 | 4.29% | 614,173 |
| Mar 5, 2026 | 31.00 | 31.24 | 29.51 | 29.58 | 29.58 | -3.93% | 767,190 |
| Mar 4, 2026 | 29.65 | 30.89 | 29.26 | 30.79 | 30.79 | 3.81% | 629,427 |
| Mar 3, 2026 | 29.80 | 29.88 | 29.01 | 29.66 | 29.66 | -0.44% | 1,031,508 |
| Mar 2, 2026 | 32.00 | 32.17 | 29.70 | 29.79 | 29.79 | -6.41% | 1,019,931 |
| Feb 27, 2026 | 30.10 | 31.83 | 29.98 | 31.83 | 31.83 | 7.57% | 2,919,575 |
| Feb 26, 2026 | 29.80 | 29.96 | 29.31 | 29.59 | 29.59 | -1.33% | 365,325 |
| Feb 25, 2026 | 30.15 | 30.45 | 29.53 | 29.99 | 29.99 | -0.43% | 318,377 |
| Feb 24, 2026 | 29.25 | 30.66 | 29.18 | 30.12 | 30.12 | 1.24% | 359,001 |
| Feb 23, 2026 | 31.16 | 31.16 | 29.75 | 29.75 | 29.75 | -4.37% | 402,648 |
| Feb 20, 2026 | 30.20 | 31.11 | 29.81 | 31.11 | 31.11 | 3.56% | 634,743 |
| Feb 19, 2026 | 30.17 | 30.33 | 29.69 | 30.04 | 30.04 | 0.20% | 631,506 |
| Feb 18, 2026 | 29.00 | 30.59 | 29.00 | 29.98 | 29.98 | 3.70% | 823,365 |
| Feb 17, 2026 | 29.00 | 29.19 | 27.82 | 28.91 | 28.91 | -0.31% | 716,896 |
| Feb 16, 2026 | 28.36 | 29.07 | 28.22 | 29.00 | 29.00 | 2.55% | 608,804 |
| Feb 13, 2026 | 29.17 | 29.46 | 28.22 | 28.28 | 28.28 | -2.92% | 694,788 |
| Feb 12, 2026 | 29.09 | 29.88 | 28.55 | 29.13 | 29.13 | 0.48% | 1,525,740 |
| Feb 11, 2026 | 31.75 | 32.00 | 28.99 | 28.99 | 28.99 | -9.77% | 1,690,290 |
| Feb 10, 2026 | 32.46 | 32.79 | 31.83 | 32.13 | 32.13 | -0.09% | 886,393 |
| Feb 9, 2026 | 31.60 | 32.25 | 31.30 | 32.16 | 32.16 | 3.78% | 961,040 |
| Feb 6, 2026 | 30.00 | 31.39 | 29.96 | 30.99 | 30.99 | 1.74% | 908,341 |
| Feb 5, 2026 | 31.22 | 31.65 | 28.53 | 30.46 | 30.46 | -1.49% | 14,109,450 |
| Feb 4, 2026 | 32.11 | 32.43 | 30.77 | 30.92 | 30.92 | -2.95% | 1,343,242 |
| Feb 3, 2026 | 31.00 | 32.08 | 30.80 | 31.86 | 31.86 | 3.04% | 1,167,145 |
| Feb 2, 2026 | 31.00 | 31.16 | 30.03 | 30.92 | 30.92 | 1.19% | 7,180,365 |
| Jan 30, 2026 | 31.30 | 31.80 | 30.50 | 30.56 | 30.56 | -2.66% | 2,092,889 |
| Jan 29, 2026 | 32.80 | 33.15 | 31.25 | 31.39 | 31.39 | -4.11% | 1,778,106 |
| Jan 28, 2026 | 33.89 | 34.36 | 32.74 | 32.74 | 32.74 | -0.83% | 2,781,487 |
| Jan 27, 2026 | 32.70 | 33.60 | 32.69 | 33.01 | 33.01 | 0.95% | 2,655,039 |
| Jan 26, 2026 | 35.10 | 35.50 | 32.70 | 32.70 | 32.70 | -0.46% | 6,025,723 |