Skip to main content
CSX Corporation (BIT:1CSX)
Italy flag Italy · Delayed Price · Currency is EUR
29.07
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET

CSX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.3631.3631.3631.3631.360.67%-
Dec 4, 202531.1531.1531.1531.1531.152.48%-
Dec 3, 202530.3930.3930.3930.3930.391.60%-
Dec 2, 202529.9129.9129.9129.9129.91-3.48%-
Dec 1, 202530.9930.9930.9930.9930.991.81%-
Nov 28, 202530.4430.4430.4430.4430.44-0.13%-
Nov 27, 202530.4830.4830.4830.4830.480.25%-
Nov 26, 202530.2930.2930.2930.4130.29-1.03%-
Nov 25, 202530.6130.6130.6130.7230.613.84%-
Nov 24, 202529.4829.4829.4829.5929.48-0.15%-
Nov 21, 202529.5229.5229.5229.6329.520.51%-
Nov 20, 202529.3729.3729.3729.4829.370.24%-
Nov 19, 202529.3029.3029.3029.4129.30-1.01%-
Nov 18, 202529.6029.6029.6029.7129.60-0.77%-
Nov 17, 202529.8329.8329.8329.9429.83-0.40%-
Nov 14, 202529.9529.9529.9530.0629.95-0.53%-
Nov 13, 202530.1130.1130.1130.2230.11-0.40%-
Nov 12, 202530.2330.2330.2330.3430.230.61%-
Nov 11, 202530.0430.0430.0430.1630.04-0.20%-
Nov 10, 202530.1030.1030.1030.2230.100.03%-
Nov 7, 202530.0930.0930.0930.2130.09-1.27%-
Nov 6, 202530.4830.4830.4830.6030.48-1.94%-
Nov 5, 202531.0931.0931.0931.2031.08-0.29%-
Nov 4, 202531.1831.1831.1831.2931.170.97%-
Nov 3, 202530.8830.8830.8830.9930.880.11%-
Oct 31, 202530.8430.8430.8430.9630.840.39%-
Oct 30, 202530.7230.7230.7230.8430.721.21%-
Oct 29, 202530.3530.3530.3530.4730.35-0.07%-
Oct 28, 202530.3730.3730.3730.4930.37-1.15%-
Oct 27, 202530.7330.7330.7330.8430.730.34%-
Oct 24, 202530.6230.6230.6230.7430.62--
Oct 23, 202530.6230.6230.6230.7430.62-1.57%-
Oct 22, 202531.1131.1131.1131.2331.11-0.18%-
Oct 21, 202531.1731.1731.1731.2831.16-0.27%-
Oct 20, 202531.2531.2531.2531.3731.25-0.46%-
Oct 17, 202531.3931.3931.3931.5131.390.88%-
Oct 16, 202531.1231.1231.1231.2431.120.95%-
Oct 15, 202530.8330.8330.8330.9430.830.28%-
Oct 14, 202530.7430.7430.7430.8630.740.49%-
Oct 13, 202530.5930.5930.5930.7130.59-0.41%-
Oct 10, 202530.7230.7230.7230.8330.72-1.12%-
Oct 9, 202531.0731.0731.0731.1831.071.07%-
Oct 8, 202530.7430.7430.7430.8530.74-0.69%-
Oct 7, 202530.9530.9530.9531.0730.950.71%-
Oct 6, 202530.7330.7330.7330.8530.730.39%-
Oct 3, 202530.6130.6130.6130.7330.611.81%-
Oct 2, 202530.0730.0730.0730.1830.071.41%-
Oct 1, 202529.6529.6529.6529.7629.65-1.39%-
Sep 30, 202530.0730.0730.0730.1830.071.07%-
Sep 29, 202529.7529.7529.7529.8629.752.97%-
Sep 26, 202528.8928.8928.8929.0028.89-0.22%-
Sep 25, 202528.9628.9628.9629.0728.961.41%21
Sep 24, 202528.5528.5528.5528.6628.55-0.59%-
Sep 23, 202528.7228.7228.7228.8328.721.62%-
Sep 22, 202528.2728.2728.2728.3728.270.34%-
Sep 19, 202528.2928.2928.2928.2828.17-0.16%18
Sep 18, 202528.4428.4428.4428.3228.222.07%21
Sep 17, 202527.6427.6427.6427.7527.641.09%-
Sep 16, 202527.3427.3427.3427.4527.34-0.69%-
Sep 15, 202527.5327.5327.5327.6427.53-1.02%-
Sep 12, 202527.8227.8227.8227.9227.821.44%-
Sep 11, 202527.4227.4227.4227.5327.421.05%-
Sep 10, 202527.1427.1427.1427.2427.14-1.55%-
Sep 9, 202527.5727.5727.5727.6727.570.38%-
Sep 8, 202527.4627.4627.4627.5727.460.18%-
Sep 5, 202527.4127.4127.4127.5227.41-1.50%-
Sep 4, 202527.8327.8327.8327.9427.831.80%-
Sep 3, 202527.3427.3427.3427.4427.34-0.44%-
Sep 2, 202527.4627.4627.4627.5627.46-0.31%-
Sep 1, 202527.5427.5427.5427.6527.54--
Aug 29, 202528.0928.0928.0927.6527.54-0.93%18
Aug 28, 202527.8027.8027.8027.9127.80--
Aug 27, 202527.6927.6927.6927.9127.690.63%-
Aug 26, 202528.0028.0028.0027.7327.52-5.60%60
Aug 25, 202529.1529.1529.1529.3829.15-0.98%-
Aug 22, 202529.4429.4429.4429.6729.44-4.41%-
Aug 21, 202530.8030.8030.8031.0430.80-0.66%-
Aug 20, 202531.0031.0031.0031.2431.00-0.57%-
Aug 19, 202530.0830.0830.0831.4231.182.16%1
Aug 18, 202531.4331.4331.4330.7630.52-0.73%1
Aug 14, 202530.7430.7430.7430.9830.741.42%-
Aug 13, 202530.3130.3130.3130.5530.310.07%-
Aug 12, 202530.2930.2930.2930.5330.291.06%-
Aug 11, 202529.9729.9729.9730.2129.97-0.69%-
Aug 8, 202530.1830.1830.1830.4230.18-0.69%-
Aug 7, 202530.3930.3930.3930.6330.39-0.68%-
Aug 6, 202530.6030.6030.6030.8430.600.64%-
Aug 5, 202530.4130.4130.4130.6430.40-0.50%-
Aug 4, 202530.5630.5630.5630.8030.561.73%-
Aug 1, 202530.0430.0430.0430.2730.04-1.38%-
Jul 31, 202530.4630.4630.4630.7030.46-0.82%-
Jul 30, 202530.7130.7130.7130.9530.711.48%-
Jul 29, 202530.2730.2730.2730.5030.27-1.23%-
Jul 28, 202530.6430.6430.6430.8830.641.33%-
Jul 25, 202530.2430.2430.2430.4830.241.41%-
Jul 24, 202529.8229.8229.8230.0529.820.54%-
Jul 23, 202529.6629.6629.6629.8929.660.30%-
Jul 22, 202529.5729.5729.5729.8029.571.45%-
Jul 21, 202529.1529.1529.1529.3829.15-0.59%-
Jul 18, 202529.3229.3229.3229.5529.32-0.12%-