CGRE AG (FRA:CGX)
Germany
· Delayed Price · Currency is EUR 13.60
+1.90 (16.24%)
At close: Mar 6, 2026
CGRE AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.00 | 13.60 | 12.00 | 13.60 | 13.60 | 16.24% | - |
| Mar 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Mar 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Mar 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Feb 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Feb 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Feb 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Feb 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Feb 23, 2026 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | 2.05% | 11 |
| Feb 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Feb 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 103 |
| Feb 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Feb 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Feb 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73% | - |
| Jan 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | - |
| Jan 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jan 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Jan 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Jan 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Jan 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 63 |
| Jan 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jan 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jan 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | - |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.72% | - |
| Dec 29, 2025 | 13.00 | 14.40 | 13.00 | 14.40 | 14.40 | 10.77% | 2 |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Dec 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | - |
| Dec 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Dec 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Dec 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Dec 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Dec 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| 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% | - |