CSG N.V. CSG
EURONEXT · Netherlands · Electronic Technology
€14.13-0.53 (-3.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.13 | -3.59% | €14.29 | €14.59 | €14.00 | 1.59M |
| 2026-09-30 | €14.65 | -0.62% | €14.69 | €15.24 | €14.65 | 1.10M |
| 2026-09-29 | €14.75 | +0.15% | €14.80 | €14.93 | €14.53 | 440.84K |
| 2026-09-28 | €14.72 | -2.37% | €15.07 | €15.09 | €14.72 | 371.72K |
| 2026-09-25 | €15.08 | +0.32% | €15.25 | €15.29 | €14.94 | 562.83K |
| 2026-09-24 | €15.03 | -5.98% | €15.78 | €15.81 | €14.94 | 1.28M |
| 2026-09-23 | €15.99 | +5.66% | €15.27 | €16.23 | €15.24 | 681.12K |
| 2026-09-22 | €15.13 | -0.51% | €15.18 | €15.33 | €15.00 | 638.86K |
| 2026-09-21 | €15.21 | -1.43% | €15.76 | €15.76 | €15.07 | 808.08K |
| 2026-09-18 | €15.43 | -4.07% | €15.98 | €16.27 | €15.43 | 1.09M |
| 2026-09-17 | €16.09 | +1.86% | €15.95 | €16.10 | €15.62 | 555.66K |
| 2026-09-16 | €15.79 | -0.79% | €15.98 | €15.98 | €15.40 | 743.82K |
| 2026-09-15 | €15.92 | +0.94% | €15.60 | €16.09 | €15.58 | 734.32K |
| 2026-09-14 | €15.77 | +0.81% | €15.64 | €16.14 | €15.64 | 825.86K |
| 2026-09-11 | €15.64 | -4.80% | €16.23 | €16.47 | €15.58 | 916.07K |
| 2026-09-10 | €16.43 | +1.00% | €16.20 | €16.43 | €16.10 | 786.66K |
| 2026-09-09 | €16.27 | -2.98% | €16.45 | €16.58 | €16.16 | 542.31K |
| 2026-09-08 | €16.77 | +3.07% | €16.30 | €16.77 | €16.08 | 1.05M |
| 2026-09-07 | €16.27 | -2.00% | €16.48 | €16.95 | €16.23 | 841.20K |
| 2026-09-04 | €16.60 | -2.52% | €16.91 | €17.02 | €16.37 | 1.28M |
| 2026-09-03 | €17.03 | -1.37% | €17.30 | €17.44 | €16.82 | 1.30M |
| 2026-09-02 | €17.27 | -0.50% | €17.27 | €17.50 | €17.01 | 1.06M |
| 2026-09-01 | €17.35 | -4.28% | €18.25 | €18.44 | €17.05 | 1.69M |
| 2026-08-31 | €18.13 | -2.84% | €18.66 | €18.67 | €18.13 | 15.37M |
| 2026-08-28 | €18.66 | -2.24% | €19.11 | €19.11 | €18.61 | 649.20K |
| 2026-08-27 | €19.09 | +2.82% | €18.70 | €19.30 | €18.43 | 794.86K |
| 2026-08-26 | €18.56 | -0.82% | €18.58 | €18.70 | €18.08 | 945.37K |
| 2026-08-25 | €18.72 | +1.22% | €18.60 | €18.72 | €18.25 | 908.59K |
| 2026-08-24 | €18.49 | +0.05% | €18.33 | €19.21 | €18.31 | 898.40K |
| 2026-08-21 | €18.48 | -2.29% | €19.01 | €19.07 | €18.28 | 849.00K |
| 2026-08-20 | €18.92 | -3.24% | €19.65 | €19.65 | €18.92 | 756.63K |
| 2026-08-19 | €19.55 | 0.00% | €19.37 | €19.60 | €19.05 | 956.36K |
| 2026-08-18 | €19.55 | -1.96% | €19.95 | €19.96 | €19.07 | 884.64K |
| 2026-08-17 | €19.94 | +2.17% | €19.65 | €19.94 | €19.34 | 735.94K |
| 2026-08-14 | €19.52 | +3.32% | €19.04 | €20.00 | €18.96 | 1.41M |
| 2026-08-13 | €18.89 | +2.37% | €18.65 | €19.26 | €18.59 | 1.24M |
| 2026-08-12 | €18.45 | +3.79% | €17.75 | €18.60 | €17.52 | 1.47M |
| 2026-08-11 | €17.78 | +1.37% | €17.31 | €18.34 | €17.31 | 1.40M |
| 2026-08-10 | €17.54 | -1.00% | €17.90 | €18.00 | €17.42 | 1.16M |
| 2026-08-07 | €17.71 | -8.02% | €19.12 | €20.67 | €17.71 | 3.54M |
| 2026-08-06 | €19.26 | +5.67% | €18.49 | €19.48 | €18.35 | 1.85M |
| 2026-08-05 | €18.22 | -1.17% | €18.45 | €18.78 | €18.22 | 883.93K |
| 2026-08-04 | €18.44 | +4.96% | €17.65 | €18.44 | €17.55 | 1.40M |
| 2026-08-03 | €17.57 | +6.34% | €16.55 | €18.00 | €16.55 | 1.21M |
| 2026-07-31 | €16.52 | +0.04% | €16.31 | €17.00 | €16.30 | 685.14K |
| 2026-07-30 | €16.51 | -0.63% | €16.90 | €16.95 | €16.28 | 563.03K |
| 2026-07-29 | €16.62 | -1.62% | €16.96 | €17.08 | €16.30 | 866.03K |
| 2026-07-28 | €16.89 | +3.89% | €16.50 | €17.05 | €16.36 | 1.02M |
| 2026-07-27 | €16.26 | +4.81% | €15.59 | €16.71 | €15.48 | 748.09K |
| 2026-07-24 | €15.51 | -2.77% | €15.74 | €15.88 | €15.39 | 621.46K |
| 2026-07-23 | €15.96 | -1.38% | €15.98 | €16.48 | €15.76 | 1.30M |
| 2026-07-22 | €16.18 | +9.99% | €14.71 | €16.38 | €14.65 | 1.62M |
| 2026-07-21 | €14.71 | +4.56% | €14.06 | €14.82 | €14.06 | 662.40K |
| 2026-07-20 | €14.07 | -1.37% | €14.59 | €14.75 | €13.88 | 799.08K |
| 2026-07-17 | €14.26 | +3.15% | €13.45 | €14.27 | €13.39 | 746.33K |
| 2026-07-16 | €13.83 | +0.93% | €13.69 | €13.83 | €13.30 | 721.60K |
| 2026-07-15 | €13.70 | -2.53% | €13.70 | €13.83 | €13.32 | 1.05M |
| 2026-07-14 | €14.06 | +6.23% | €13.16 | €14.06 | €13.01 | 1.95M |
| 2026-07-13 | €13.23 | -2.72% | €13.64 | €14.25 | €13.19 | 1.39M |
| 2026-07-10 | €13.60 | +0.68% | €13.60 | €13.72 | €13.22 | 731.91K |
| 2026-07-09 | €13.51 | -3.50% | €14.24 | €14.30 | €13.32 | 1.30M |
| 2026-07-08 | €14.00 | -3.87% | €14.49 | €14.56 | €13.82 | 1.51M |
| 2026-07-07 | €14.56 | -2.01% | €14.85 | €14.98 | €14.24 | 997.31K |
| 2026-07-06 | €14.86 | +2.14% | €14.56 | €15.00 | €14.52 | 665.03K |
| 2026-07-03 | €14.55 | +0.73% | €14.46 | €14.60 | €14.25 | 698.82K |
| 2026-07-02 | €14.44 | +7.33% | €13.42 | €14.66 | €13.35 | 1.24M |
| 2026-07-01 | €13.46 | +5.35% | €12.72 | €13.60 | €12.70 | 1.05M |
| 2026-06-30 | €12.77 | -1.51% | €13.06 | €13.15 | €12.62 | 1.22M |
| 2026-06-29 | €12.97 | +2.27% | €12.85 | €13.19 | €12.81 | 923.49K |
| 2026-06-26 | €12.68 | +2.69% | €12.41 | €12.68 | €12.20 | 1.52M |
| 2026-06-25 | €12.35 | -3.39% | €12.57 | €12.74 | €12.27 | 1.36M |
| 2026-06-24 | €12.78 | -6.17% | €13.54 | €13.62 | €12.62 | 1.81M |
| 2026-06-23 | €13.62 | -2.89% | €13.75 | €14.08 | €13.62 | 1.06M |
| 2026-06-22 | €14.03 | -1.98% | €14.17 | €14.78 | €13.69 | 1.08M |
| 2026-06-19 | €14.31 | +0.35% | €14.36 | €14.50 | €14.22 | 1.44M |
| 2026-06-18 | €14.26 | -3.10% | €14.69 | €14.81 | €13.82 | 968.89K |
| 2026-06-17 | €14.72 | +3.47% | €14.30 | €15.03 | €14.21 | 942.08K |
| 2026-06-16 | €14.23 | +2.27% | €14.12 | €14.44 | €13.98 | 937.36K |
| 2026-06-15 | €13.91 | -3.99% | €14.55 | €14.78 | €13.80 | 1.21M |
| 2026-06-12 | €14.49 | -0.75% | €14.80 | €14.80 | €14.16 | 931.89K |
| 2026-06-11 | €14.60 | +1.86% | €14.36 | €14.68 | €14.15 | 899.48K |
| 2026-06-10 | €14.33 | +0.93% | €14.35 | €14.58 | €14.20 | 834.21K |
| 2026-06-09 | €14.20 | -2.97% | €14.40 | €14.96 | €14.10 | 1.29M |
| 2026-06-08 | €14.63 | -1.69% | €14.87 | €15.26 | €14.62 | 799.66K |
| 2026-06-05 | €14.89 | -3.96% | €15.40 | €15.42 | €14.89 | 1.20M |
| 2026-06-04 | €15.50 | +0.25% | €15.45 | €15.77 | €15.29 | 864.97K |
| 2026-06-03 | €15.46 | -3.05% | €15.85 | €16.09 | €15.42 | 1.00M |
| 2026-06-02 | €15.95 | -4.32% | €16.66 | €17.01 | €15.82 | 1.23M |
| 2026-06-01 | €16.67 | -7.28% | €17.93 | €18.00 | €16.28 | 1.29M |
| 2026-05-29 | €17.98 | -0.95% | €17.91 | €18.12 | €17.60 | 3.83M |