CSX Corporation (BIT:1CSX)
Italy
· Delayed Price · Currency is EUR 37.39
+0.96 (2.65%)
At close: Mar 3, 2026
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -3.91% | - |
| Mar 3, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 2.65% | - |
| Mar 2, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.72% | - |
| Feb 27, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | - |
| Feb 26, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.53% | - |
| Feb 25, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.43% | - |
| Feb 24, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 1.33% | - |
| Feb 23, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.18% | - |
| Feb 20, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.67% | - |
| Feb 19, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.57% | - |
| Feb 18, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.38% | - |
| Feb 17, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 7.36% | - |
| Feb 16, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -6.54% | - |
| Feb 13, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 2.38% | - |
| Feb 12, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.62% | - |
| Feb 11, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.67% | - |
| Feb 10, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.04% | - |
| Feb 9, 2026 | 34.55 | 34.55 | 34.55 | 34.02 | 34.02 | -0.18% | 47 |
| Feb 6, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.78% | - |
| Feb 5, 2026 | 33.93 | 33.93 | 33.93 | 33.81 | 33.81 | -0.15% | 60 |
| Feb 4, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 1.82% | - |
| Feb 3, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 3.13% | - |
| Feb 2, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.27% | - |
| Jan 30, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.16% | - |
| Jan 29, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.46% | - |
| Jan 28, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.97% | - |
| Jan 27, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.30% | - |
| Jan 26, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.46% | - |
| Jan 23, 2026 | 31.60 | 31.60 | 31.60 | 31.88 | 31.88 | 2.28% | 409 |
| Jan 22, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.12% | - |
| Jan 21, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.40% | - |
| Jan 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.27% | - |
| Jan 19, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.57% | - |
| Jan 16, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.43% | - |
| Jan 15, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.93% | - |
| Jan 14, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.45% | - |
| Jan 13, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.50% | - |
| Jan 12, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.70% | - |
| Jan 9, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.03% | - |
| Jan 8, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.18% | - |
| Jan 7, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.52% | - |
| Jan 6, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.28% | - |
| Jan 5, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.52% | - |
| Jan 2, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.56% | - |
| Dec 30, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.06% | - |
| Dec 29, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.76% | - |
| Dec 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.21% | - |
| Dec 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.72% | - |
| Dec 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.27% | - |
| Dec 18, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.74% | - |
| Dec 17, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.22% | - |
| Dec 16, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.53% | - |
| Dec 15, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -2.62% | - |
| Dec 12, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.43% | - |
| Dec 11, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.61% | - |
| Dec 10, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.24% | - |
| Dec 9, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.00% | - |
| Dec 8, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.75% | - |
| Dec 5, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.67% | - |
| Dec 4, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 2.48% | - |
| Dec 3, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.60% | - |
| Dec 2, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -3.48% | - |
| Dec 1, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.81% | - |
| Nov 28, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.13% | - |
| Nov 27, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.25% | - |
| Nov 26, 2025 | 30.29 | 30.29 | 30.29 | 30.41 | 30.29 | -1.03% | - |
| Nov 25, 2025 | 30.61 | 30.61 | 30.61 | 30.72 | 30.61 | 3.84% | - |
| Nov 24, 2025 | 29.48 | 29.48 | 29.48 | 29.59 | 29.48 | -0.15% | - |
| Nov 21, 2025 | 29.52 | 29.52 | 29.52 | 29.63 | 29.52 | 0.51% | - |
| Nov 20, 2025 | 29.37 | 29.37 | 29.37 | 29.48 | 29.37 | 0.24% | - |
| Nov 19, 2025 | 29.30 | 29.30 | 29.30 | 29.41 | 29.30 | -1.01% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.71 | 29.60 | -0.77% | - |
| Nov 17, 2025 | 29.83 | 29.83 | 29.83 | 29.94 | 29.83 | -0.40% | - |
| Nov 14, 2025 | 29.95 | 29.95 | 29.95 | 30.06 | 29.95 | -0.53% | - |
| Nov 13, 2025 | 30.11 | 30.11 | 30.11 | 30.22 | 30.11 | -0.40% | - |
| Nov 12, 2025 | 30.23 | 30.23 | 30.23 | 30.34 | 30.23 | 0.61% | - |
| Nov 11, 2025 | 30.04 | 30.04 | 30.04 | 30.16 | 30.04 | -0.20% | - |
| Nov 10, 2025 | 30.10 | 30.10 | 30.10 | 30.22 | 30.10 | 0.03% | - |
| Nov 7, 2025 | 30.09 | 30.09 | 30.09 | 30.21 | 30.09 | -1.27% | - |
| Nov 6, 2025 | 30.48 | 30.48 | 30.48 | 30.60 | 30.48 | -1.94% | - |
| Nov 5, 2025 | 31.09 | 31.09 | 31.09 | 31.20 | 31.08 | -0.29% | - |
| Nov 4, 2025 | 31.18 | 31.18 | 31.18 | 31.29 | 31.17 | 0.97% | - |
| Nov 3, 2025 | 30.88 | 30.88 | 30.88 | 30.99 | 30.88 | 0.11% | - |
| Oct 31, 2025 | 30.84 | 30.84 | 30.84 | 30.96 | 30.84 | 0.39% | - |
| Oct 30, 2025 | 30.72 | 30.72 | 30.72 | 30.84 | 30.72 | 1.21% | - |
| Oct 29, 2025 | 30.35 | 30.35 | 30.35 | 30.47 | 30.35 | -0.07% | - |
| Oct 28, 2025 | 30.37 | 30.37 | 30.37 | 30.49 | 30.37 | -1.15% | - |
| Oct 27, 2025 | 30.73 | 30.73 | 30.73 | 30.84 | 30.73 | 0.34% | - |
| Oct 24, 2025 | 30.62 | 30.62 | 30.62 | 30.74 | 30.62 | - | - |
| Oct 23, 2025 | 30.62 | 30.62 | 30.62 | 30.74 | 30.62 | -1.57% | - |
| Oct 22, 2025 | 31.11 | 31.11 | 31.11 | 31.23 | 31.11 | -0.18% | - |
| Oct 21, 2025 | 31.17 | 31.17 | 31.17 | 31.28 | 31.16 | -0.27% | - |
| Oct 20, 2025 | 31.25 | 31.25 | 31.25 | 31.37 | 31.25 | -0.46% | - |
| Oct 17, 2025 | 31.39 | 31.39 | 31.39 | 31.51 | 31.39 | 0.88% | - |
| Oct 16, 2025 | 31.12 | 31.12 | 31.12 | 31.24 | 31.12 | 0.95% | - |
| Oct 15, 2025 | 30.83 | 30.83 | 30.83 | 30.94 | 30.83 | 0.28% | - |
| Oct 14, 2025 | 30.74 | 30.74 | 30.74 | 30.86 | 30.74 | 0.49% | - |
| Oct 13, 2025 | 30.59 | 30.59 | 30.59 | 30.71 | 30.59 | -0.41% | - |
| Oct 10, 2025 | 30.72 | 30.72 | 30.72 | 30.83 | 30.72 | -1.12% | - |
| Oct 9, 2025 | 31.07 | 31.07 | 31.07 | 31.18 | 31.07 | 1.07% | - |