Close Brothers Group plc (FRA:CS3)
Germany
· Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
At close: Dec 4, 2025
Close Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Dec 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Dec 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 28, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 8.05% | 180 |
| Nov 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | - |
| Nov 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.07% | - |
| Nov 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Nov 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Nov 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Nov 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -5.24% | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Nov 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Nov 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Nov 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 7.02% | - |
| Nov 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| Nov 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Nov 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Nov 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Nov 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 31, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| Oct 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Oct 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Oct 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Oct 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Oct 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Oct 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Oct 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 16, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 1,079 |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 14, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 1,000 |
| Oct 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -13.33% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 8, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | 3.39% | 137 |
| Oct 7, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 1.72% | 1,000 |
| Oct 6, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | 1,050 |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Sep 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.22% | - |
| Sep 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 19, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -3.48% | 180 |
| Sep 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Sep 16, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 4.39% | 77 |
| Sep 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Sep 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Sep 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Sep 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Sep 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Aug 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Aug 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Aug 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 20, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -3.48% | 41 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Aug 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Aug 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Aug 11, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 2,000 |
| Aug 8, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 5.08% | 175 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | - |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 4, 2025 | 4.78 | 5.55 | 4.78 | 5.55 | 5.55 | 19.61% | 6,105 |
| Aug 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Jul 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jul 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jul 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.51% | - |
| Jul 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| Jul 25, 2025 | 4.66 | 5.25 | 4.66 | 5.15 | 5.15 | 10.99% | 2,187 |
| Jul 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Jul 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Jul 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |