CoStar Group, Inc. (FRA:RLG)
Germany
· Delayed Price · Currency is EUR 58.55
+0.63 (1.09%)
At close: Dec 4, 2025
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.76 | 59.09 | 57.76 | 59.09 | 59.09 | 0.92% | 20 |
| Dec 4, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 1.09% | - |
| Dec 3, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 0.26% | - |
| Dec 2, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.31% | - |
| Dec 1, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -3.08% | - |
| Nov 28, 2025 | 57.87 | 59.79 | 57.87 | 59.79 | 59.79 | 3.12% | 30 |
| Nov 27, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -1.93% | - |
| Nov 26, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 2.25% | - |
| Nov 25, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.17% | - |
| Nov 24, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 2.72% | - |
| Nov 21, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -1.28% | - |
| Nov 20, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.39% | - |
| Nov 19, 2025 | 56.90 | 56.90 | 56.70 | 56.70 | 56.70 | -0.02% | 6 |
| Nov 18, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -2.24% | - |
| Nov 17, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.05% | - |
| Nov 14, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -1.56% | - |
| Nov 13, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.99% | - |
| Nov 12, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 1.64% | - |
| Nov 11, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.55% | - |
| Nov 10, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0.05% | - |
| Nov 7, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -4.44% | - |
| Nov 6, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.50% | - |
| Nov 5, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 2.23% | - |
| Nov 4, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.17% | 5 |
| Nov 3, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -1.91% | 2 |
| Oct 31, 2025 | 59.46 | 59.46 | 59.25 | 59.25 | 59.25 | -1.28% | 7 |
| Oct 30, 2025 | 60.14 | 60.14 | 60.02 | 60.02 | 60.02 | 3.00% | - |
| Oct 29, 2025 | 64.19 | 64.19 | 58.27 | 58.27 | 58.27 | -11.90% | 4 |
| Oct 28, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -1.06% | - |
| Oct 27, 2025 | 66.92 | 66.92 | 66.85 | 66.85 | 66.85 | 0.86% | - |
| Oct 24, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.78% | - |
| Oct 23, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0.41% | - |
| Oct 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.86% | - |
| Oct 21, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 1.30% | - |
| Oct 20, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.77% | - |
| Oct 17, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -2.18% | - |
| Oct 16, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -1.22% | - |
| Oct 15, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.97% | - |
| Oct 14, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -1.31% | - |
| Oct 13, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -2.34% | - |
| Oct 10, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.93% | - |
| Oct 9, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -2.46% | - |
| Oct 8, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 0.25% | - |
| Oct 7, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -4.42% | - |
| Oct 6, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.84% | - |
| Oct 3, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.49% | - |
| Oct 2, 2025 | 70.31 | 71.40 | 70.31 | 71.40 | 71.40 | 1.03% | - |
| Oct 1, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.45% | - |
| Sep 30, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.04% | - |
| Sep 29, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.23% | - |
| Sep 26, 2025 | 70.41 | 70.86 | 70.41 | 70.86 | 70.86 | -0.01% | - |
| Sep 25, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -1.14% | - |
| Sep 24, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -1.01% | - |
| Sep 23, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -1.34% | - |
| Sep 22, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -2.20% | - |
| Sep 19, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.49% | - |
| Sep 18, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -1.41% | - |
| Sep 17, 2025 | 73.57 | 75.01 | 73.57 | 75.01 | 75.01 | 0.59% | 2 |
| Sep 16, 2025 | 74.85 | 74.85 | 74.57 | 74.57 | 74.57 | 1.73% | - |
| Sep 15, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.30% | - |
| Sep 12, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.60% | - |
| Sep 11, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -1.88% | - |
| Sep 10, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.54% | - |
| Sep 9, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -4.41% | - |
| Sep 8, 2025 | 75.68 | 77.50 | 75.68 | 77.50 | 77.50 | 2.42% | 20 |
| Sep 5, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 1.46% | - |
| Sep 4, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.15% | - |
| Sep 3, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -0.65% | - |
| Sep 2, 2025 | 75.71 | 77.31 | 75.18 | 75.18 | 75.18 | -0.82% | 6 |
| Sep 1, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.04% | - |
| Aug 29, 2025 | 76.54 | 76.54 | 75.83 | 75.83 | 75.83 | -0.50% | - |
| Aug 28, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 0.03% | - |
| Aug 27, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -1.03% | - |
| Aug 26, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.26% | - |
| Aug 25, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 2.18% | - |
| Aug 22, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.71% | - |
| Aug 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.83% | - |
| Aug 20, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 1.44% | - |
| Aug 19, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.64% | - |
| Aug 18, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.73% | - |
| Aug 15, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.69% | - |
| Aug 14, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.25% | - |
| Aug 13, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -5.19% | - |
| Aug 12, 2025 | 78.94 | 79.04 | 78.94 | 79.04 | 79.04 | -1.62% | - |
| Aug 11, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -1.00% | - |
| Aug 8, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.73% | 70 |
| Aug 7, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -1.48% | - |
| Aug 6, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -0.29% | - |
| Aug 5, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 2.41% | - |
| Aug 4, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | -0.87% | - |
| Aug 1, 2025 | 82.32 | 82.32 | 81.97 | 81.97 | 81.97 | -2.78% | 248 |
| Jul 31, 2025 | 82.81 | 84.31 | 82.81 | 84.31 | 84.31 | 0.45% | 70 |
| Jul 30, 2025 | 82.07 | 83.93 | 82.07 | 83.93 | 83.93 | 4.90% | - |
| Jul 29, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 2.84% | - |
| Jul 28, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.94% | 5 |
| Jul 25, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 2.91% | 14 |
| Jul 24, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 4.19% | - |
| Jul 23, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1.74% | - |
| Jul 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.17% | - |
| Jul 21, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.58% | - |