CGRE AG (FRA:CGX)
Germany
· Delayed Price · Currency is EUR 13.00
0.00 (0.00%)
At close: Dec 5, 2025
CGRE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | - |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Nov 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 13, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 12.50% | 500 |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.00% | - |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | 87 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Nov 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | - |
| Oct 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Oct 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Sep 24, 2025 | 12.40 | 13.40 | 12.40 | 13.40 | 13.40 | 5.51% | 6 |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Sep 22, 2025 | 7.50 | 12.90 | 7.50 | 12.90 | 12.90 | 72.00% | 10 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Sep 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -13.04% | - |
| Sep 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -17.86% | - |
| Sep 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Sep 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | - |
| Sep 9, 2025 | 10.00 | 13.00 | 10.00 | 13.00 | 13.00 | 44.44% | 1 |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | - |
| Sep 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -16.67% | - |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | 30 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Aug 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 5 |
| Aug 22, 2025 | 10.00 | 11.20 | 10.00 | 11.20 | 11.20 | 3.70% | 10 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 98 |
| Aug 20, 2025 | 9.50 | 10.50 | 9.50 | 10.50 | 10.50 | - | 10 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 90 |
| Aug 18, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 50 |
| Aug 15, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 5.56% | 200 |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 13, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 20.00% | 100 |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -23.81% | 100 |
| Aug 8, 2025 | 7.50 | 10.50 | 7.50 | 10.50 | 10.50 | 40.00% | 30 |
| Aug 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | - |
| Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | - |
| Aug 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 122 |
| Aug 1, 2025 | 9.80 | 9.80 | 7.50 | 7.50 | 7.50 | -23.47% | 217 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8.89% | 80 |
| Jul 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 33 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 25.00% | 150 |
| Jul 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Jul 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Jul 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Jul 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | - |
| Jul 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | - |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.25% | - |
| Jul 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -12.73% | - |