CSX Corporation (BIT:1CSX)
Italy
· Delayed Price · Currency is EUR 39.69
-0.23 (-0.58%)
At close: Apr 28, 2026
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.58% | - |
| Apr 27, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.39% | - |
| Apr 24, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 3.02% | - |
| Apr 23, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 7.18% | - |
| Apr 22, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - | - |
| Apr 21, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -3.48% | - |
| Apr 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.83% | - |
| Apr 17, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.37% | - |
| Apr 16, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 2.36% | - |
| Apr 15, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -2.02% | - |
| Apr 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.90% | - |
| Apr 13, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.55% | - |
| Apr 10, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.17% | - |
| Apr 9, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -2.50% | - |
| Apr 8, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 4.24% | - |
| Apr 7, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.66% | - |
| Apr 2, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.94% | - |
| Apr 1, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -2.03% | - |
| Mar 31, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.28% | - |
| Mar 30, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 1.12% | - |
| Mar 27, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.13% | - |
| Mar 26, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 6.56% | - |
| Mar 25, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -9.34% | - |
| Mar 24, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 5.65% | - |
| Mar 23, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 2.29% | - |
| Mar 20, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -2.08% | - |
| Mar 19, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 2.76% | - |
| Mar 18, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -4.42% | - |
| Mar 17, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.65% | - |
| Mar 16, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 3.19% | - |
| Mar 13, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.99% | - |
| Mar 12, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.45% | - |
| Mar 11, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -2.48% | - |
| Mar 10, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 4.21% | - |
| Mar 9, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.23% | - |
| Mar 6, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -1.20% | - |
| Mar 5, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -3.90% | - |
| 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% | - |