CSG N.V. (CSG.AS) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 17.27 | 17.50 | 17.01 | 17.27 | -0.50% | 1,064,635 |
| 2026-09-01 | 18.25 | 18.44 | 17.05 | 17.35 | -4.28% | 1,686,216 |
| 2026-08-31 | 18.66 | 18.67 | 18.13 | 18.13 | -2.84% | 15,374,679 |
| 2026-08-28 | 19.11 | 19.11 | 18.61 | 18.66 | -2.24% | 649,198 |
| 2026-08-27 | 18.70 | 19.30 | 18.43 | 19.09 | +2.82% | 794,857 |
| 2026-08-26 | 18.58 | 18.70 | 18.08 | 18.56 | -0.82% | 945,365 |
| 2026-08-25 | 18.60 | 18.72 | 18.25 | 18.72 | +1.22% | 908,586 |
| 2026-08-24 | 18.33 | 19.21 | 18.31 | 18.49 | +0.05% | 898,401 |
| 2026-08-21 | 19.01 | 19.07 | 18.28 | 18.48 | -2.29% | 849,000 |
| 2026-08-20 | 19.65 | 19.65 | 18.92 | 18.92 | -3.24% | 756,625 |
| 2026-08-19 | 19.37 | 19.60 | 19.05 | 19.55 | +0.00% | 956,358 |
| 2026-08-18 | 19.95 | 19.96 | 19.07 | 19.55 | -1.96% | 884,636 |
| 2026-08-17 | 19.65 | 19.94 | 19.34 | 19.94 | +2.17% | 735,941 |
| 2026-08-14 | 19.04 | 20.00 | 18.96 | 19.52 | +3.32% | 1,412,626 |
| 2026-08-13 | 18.65 | 19.26 | 18.59 | 18.89 | +2.37% | 1,236,293 |
| 2026-08-12 | 17.75 | 18.60 | 17.52 | 18.45 | +3.79% | 1,472,426 |
| 2026-08-11 | 17.31 | 18.34 | 17.31 | 17.78 | +1.37% | 1,396,162 |
| 2026-08-10 | 17.90 | 18.00 | 17.42 | 17.54 | -1.00% | 1,162,327 |
| 2026-08-07 | 19.12 | 20.67 | 17.71 | 17.71 | -8.02% | 3,538,780 |
| 2026-08-06 | 18.49 | 19.48 | 18.35 | 19.26 | +5.67% | 1,852,772 |
| 2026-08-05 | 18.45 | 18.78 | 18.22 | 18.22 | -1.17% | 883,927 |
| 2026-08-04 | 17.65 | 18.44 | 17.55 | 18.44 | +4.96% | 1,402,370 |
| 2026-08-03 | 16.55 | 18.00 | 16.55 | 17.57 | +6.34% | 1,212,096 |
| 2026-07-31 | 16.31 | 17.00 | 16.30 | 16.52 | +0.04% | 685,136 |
| 2026-07-30 | 16.90 | 16.95 | 16.28 | 16.51 | -0.63% | 563,030 |
| 2026-07-29 | 16.96 | 17.08 | 16.30 | 16.62 | -1.62% | 866,034 |
| 2026-07-28 | 16.50 | 17.05 | 16.36 | 16.89 | +3.89% | 1,021,938 |
| 2026-07-27 | 15.59 | 16.71 | 15.48 | 16.26 | +4.81% | 748,087 |
| 2026-07-24 | 15.74 | 15.88 | 15.39 | 15.51 | -2.77% | 621,455 |
| 2026-07-23 | 15.98 | 16.48 | 15.76 | 15.96 | -1.38% | 1,302,719 |
| 2026-07-22 | 14.71 | 16.38 | 14.65 | 16.18 | +9.99% | 1,620,636 |
| 2026-07-21 | 14.06 | 14.82 | 14.06 | 14.71 | +4.56% | 662,400 |
| 2026-07-20 | 14.59 | 14.75 | 13.88 | 14.07 | -1.37% | 799,080 |
| 2026-07-17 | 13.45 | 14.27 | 13.39 | 14.26 | +3.15% | 746,334 |
| 2026-07-16 | 13.69 | 13.83 | 13.30 | 13.83 | +0.93% | 721,603 |
| 2026-07-15 | 13.70 | 13.83 | 13.32 | 13.70 | -2.53% | 1,045,859 |
| 2026-07-14 | 13.16 | 14.06 | 13.01 | 14.06 | +6.23% | 1,945,039 |
| 2026-07-13 | 13.64 | 14.25 | 13.19 | 13.23 | -2.72% | 1,394,235 |
| 2026-07-10 | 13.60 | 13.72 | 13.22 | 13.60 | +0.68% | 731,910 |
| 2026-07-09 | 14.24 | 14.30 | 13.32 | 13.51 | -3.50% | 1,302,567 |
| 2026-07-08 | 14.49 | 14.56 | 13.82 | 14.00 | -3.87% | 1,508,077 |
| 2026-07-07 | 14.85 | 14.98 | 14.24 | 14.56 | -2.01% | 997,309 |
| 2026-07-06 | 14.56 | 15.00 | 14.52 | 14.86 | +2.14% | 665,033 |
| 2026-07-03 | 14.46 | 14.60 | 14.25 | 14.55 | +0.73% | 698,817 |
| 2026-07-02 | 13.42 | 14.66 | 13.35 | 14.44 | +7.33% | 1,240,308 |
| 2026-07-01 | 12.72 | 13.60 | 12.70 | 13.46 | +5.35% | 1,047,631 |
| 2026-06-30 | 13.06 | 13.15 | 12.62 | 12.77 | -1.51% | 1,219,395 |
| 2026-06-29 | 12.85 | 13.19 | 12.81 | 12.97 | +2.27% | 923,487 |
| 2026-06-26 | 12.41 | 12.68 | 12.20 | 12.68 | +2.69% | 1,515,010 |
| 2026-06-25 | 12.57 | 12.74 | 12.27 | 12.35 | -3.39% | 1,355,163 |
| 2026-06-24 | 13.54 | 13.62 | 12.62 | 12.78 | -6.17% | 1,810,296 |
| 2026-06-23 | 13.75 | 14.08 | 13.62 | 13.62 | -2.89% | 1,056,485 |
| 2026-06-22 | 14.17 | 14.78 | 13.69 | 14.03 | -1.98% | 1,080,722 |
| 2026-06-19 | 14.36 | 14.50 | 14.22 | 14.31 | +0.35% | 1,439,703 |
| 2026-06-18 | 14.69 | 14.81 | 13.82 | 14.26 | -3.10% | 968,891 |
| 2026-06-17 | 14.30 | 15.03 | 14.21 | 14.72 | +3.47% | 942,076 |
| 2026-06-16 | 14.12 | 14.44 | 13.98 | 14.23 | +2.27% | 937,361 |
| 2026-06-15 | 14.55 | 14.78 | 13.80 | 13.91 | -3.99% | 1,214,324 |
| 2026-06-12 | 14.80 | 14.80 | 14.16 | 14.49 | -0.75% | 931,886 |
| 2026-06-11 | 14.36 | 14.68 | 14.15 | 14.60 | +1.86% | 899,477 |
| 2026-06-10 | 14.35 | 14.58 | 14.20 | 14.33 | +0.93% | 834,207 |
| 2026-06-09 | 14.40 | 14.96 | 14.10 | 14.20 | -2.97% | 1,292,160 |
| 2026-06-08 | 14.87 | 15.26 | 14.62 | 14.63 | -1.69% | 799,660 |
| 2026-06-05 | 15.40 | 15.42 | 14.89 | 14.89 | -3.96% | 1,203,876 |
| 2026-06-04 | 15.45 | 15.77 | 15.29 | 15.50 | +0.25% | 864,968 |
| 2026-06-03 | 15.85 | 16.09 | 15.42 | 15.46 | -3.05% | 1,004,170 |
| 2026-06-02 | 16.66 | 17.01 | 15.82 | 15.95 | -4.32% | 1,230,657 |
| 2026-06-01 | 17.93 | 18.00 | 16.28 | 16.67 | -7.28% | 1,290,833 |
| 2026-05-29 | 17.91 | 18.12 | 17.60 | 17.98 | -0.95% | 3,827,937 |
| 2026-05-28 | 17.50 | 18.15 | 17.40 | 18.15 | +2.81% | 898,168 |
| 2026-05-27 | 18.76 | 18.92 | 17.60 | 17.65 | -6.16% | 953,481 |
| 2026-05-26 | 18.77 | 19.17 | 18.52 | 18.81 | +1.06% | 743,359 |
| 2026-05-25 | 18.65 | 19.00 | 18.39 | 18.61 | -0.95% | 563,028 |
| 2026-05-22 | 18.92 | 19.17 | 18.56 | 18.79 | -2.71% | 1,124,667 |
| 2026-05-21 | 19.80 | 19.83 | 18.79 | 19.31 | +3.28% | 1,958,707 |
| 2026-05-20 | 17.77 | 19.66 | 17.56 | 18.70 | +8.70% | 2,812,840 |
| 2026-05-19 | 15.91 | 17.32 | 15.65 | 17.20 | +5.08% | 1,595,331 |
| 2026-05-18 | 16.52 | 16.87 | 15.24 | 16.37 | +1.19% | 2,367,037 |
| 2026-05-15 | 16.50 | 16.80 | 16.17 | 16.18 | -0.12% | 1,269,988 |
| 2026-05-14 | 15.88 | 16.36 | 15.71 | 16.20 | +1.57% | 1,299,036 |
| 2026-05-13 | 16.03 | 16.30 | 15.35 | 15.95 | +0.33% | 1,325,410 |
| 2026-05-12 | 15.65 | 16.04 | 15.48 | 15.90 | +1.55% | 1,563,979 |
| 2026-05-11 | 15.80 | 16.12 | 15.21 | 15.66 | -0.77% | 1,418,666 |
| 2026-05-08 | 16.22 | 16.25 | 15.55 | 15.78 | -2.28% | 1,660,492 |
| 2026-05-07 | 17.19 | 17.40 | 16.02 | 16.15 | -5.34% | 2,366,928 |
| 2026-05-06 | 16.66 | 17.28 | 16.12 | 17.06 | +7.18% | 2,990,126 |
| 2026-05-05 | 15.38 | 16.50 | 15.02 | 15.91 | -0.54% | 2,824,843 |
| 2026-05-04 | 18.68 | 18.81 | 13.62 | 16.00 | -13.12% | 6,946,799 |
| 2026-04-30 | 18.18 | 18.79 | 17.95 | 18.42 | -0.17% | 1,345,735 |
| 2026-04-29 | 19.10 | 19.14 | 18.45 | 18.45 | -3.46% | 885,409 |
| 2026-04-28 | 19.96 | 20.05 | 19.11 | 19.11 | -3.68% | 923,393 |
| 2026-04-27 | 20.00 | 20.39 | 19.71 | 19.84 | -0.44% | 1,099,952 |
| 2026-04-24 | 21.30 | 21.30 | 19.93 | 19.93 | -6.64% | 1,065,723 |
| 2026-04-23 | 20.80 | 21.37 | 20.37 | 21.34 | +5.10% | 897,412 |
| 2026-04-22 | 21.00 | 21.07 | 20.29 | 20.31 | -3.47% | 1,203,383 |
| 2026-04-21 | 21.45 | 21.51 | 20.81 | 21.04 | -0.82% | 689,095 |
| 2026-04-20 | 21.50 | 21.59 | 20.73 | 21.21 | -0.86% | 1,022,252 |
| 2026-04-17 | 21.65 | 22.41 | 21.40 | 21.40 | -0.99% | 1,015,806 |
| 2026-04-16 | 21.49 | 22.05 | 21.32 | 21.61 | +1.77% | 1,022,971 |
| 2026-04-15 | 22.00 | 22.00 | 20.83 | 21.24 | -2.48% | 1,598,739 |
| 2026-04-14 | 22.64 | 22.68 | 21.41 | 21.78 | -3.44% | 1,161,738 |
| 2026-04-13 | 21.90 | 22.83 | 21.74 | 22.55 | +4.42% | 770,713 |
| 2026-04-10 | 23.46 | 24.00 | 21.06 | 21.60 | -7.89% | 2,691,327 |
| 2026-04-09 | 25.01 | 25.27 | 23.38 | 23.45 | -6.20% | 790,553 |
| 2026-04-08 | 26.50 | 26.50 | 24.86 | 25.00 | -2.42% | 662,817 |
| 2026-04-07 | 25.19 | 25.73 | 24.82 | 25.62 | +2.73% | 876,507 |
| 2026-04-02 | 24.30 | 25.46 | 24.20 | 24.94 | -0.24% | 572,681 |
| 2026-04-01 | 24.01 | 25.31 | 23.70 | 25.00 | +7.11% | 1,179,538 |
| 2026-03-31 | 23.46 | 23.75 | 22.96 | 23.34 | -0.04% | 1,056,236 |
| 2026-03-30 | 23.38 | 23.68 | 22.70 | 23.35 | -0.17% | 975,877 |
| 2026-03-27 | 25.80 | 26.15 | 21.70 | 23.39 | -9.06% | 2,781,146 |
| 2026-03-26 | 28.36 | 28.45 | 25.72 | 25.72 | -10.45% | 1,297,047 |
| 2026-03-25 | 28.33 | 28.95 | 27.72 | 28.72 | +2.68% | 533,214 |
| 2026-03-24 | 27.69 | 28.33 | 27.57 | 27.97 | +0.04% | 384,733 |
| 2026-03-23 | 27.00 | 28.22 | 26.43 | 27.96 | +0.72% | 874,073 |
| 2026-03-20 | 27.12 | 27.88 | 26.74 | 27.76 | +2.81% | 6,118,196 |
| 2026-03-19 | 27.90 | 27.95 | 26.99 | 27.00 | -3.81% | 1,051,830 |
| 2026-03-18 | 28.80 | 29.11 | 28.02 | 28.07 | -2.06% | 400,444 |
| 2026-03-17 | 28.70 | 28.75 | 28.02 | 28.66 | +0.24% | 585,696 |
| 2026-03-16 | 27.40 | 28.75 | 27.23 | 28.59 | +3.14% | 652,197 |
| 2026-03-13 | 29.15 | 29.36 | 27.72 | 27.72 | -3.04% | 924,961 |
| 2026-03-12 | 29.76 | 30.12 | 28.46 | 28.59 | -2.85% | 1,064,702 |
| 2026-03-11 | 29.80 | 30.80 | 29.25 | 29.43 | -2.74% | 818,500 |
| 2026-03-10 | 30.90 | 31.08 | 29.03 | 30.26 | -7.06% | 1,654,120 |
| 2026-03-09 | 30.79 | 32.89 | 30.30 | 32.56 | +5.54% | 1,241,112 |
| 2026-03-06 | 29.60 | 31.04 | 29.50 | 30.85 | +4.29% | 614,173 |
| 2026-03-05 | 31.00 | 31.24 | 29.51 | 29.58 | -3.93% | 767,190 |
| 2026-03-04 | 29.65 | 30.89 | 29.26 | 30.79 | +3.81% | 629,427 |
| 2026-03-03 | 29.80 | 29.88 | 29.01 | 29.66 | -0.44% | 1,031,508 |
| 2026-03-02 | 32.00 | 32.17 | 29.70 | 29.79 | -6.41% | 1,019,931 |
| 2026-02-27 | 30.10 | 31.83 | 29.98 | 31.83 | +7.57% | 2,919,575 |
| 2026-02-26 | 29.80 | 29.96 | 29.31 | 29.59 | -1.33% | 365,325 |
| 2026-02-25 | 30.15 | 30.45 | 29.53 | 29.99 | -0.43% | 318,377 |
| 2026-02-24 | 29.25 | 30.66 | 29.18 | 30.12 | +1.24% | 359,001 |
| 2026-02-23 | 31.16 | 31.16 | 29.75 | 29.75 | -4.37% | 402,648 |
| 2026-02-20 | 30.20 | 31.11 | 29.81 | 31.11 | +3.56% | 634,743 |
| 2026-02-19 | 30.17 | 30.33 | 29.69 | 30.04 | +0.20% | 631,506 |
| 2026-02-18 | 29.00 | 30.59 | 29.00 | 29.98 | +3.70% | 823,365 |
| 2026-02-17 | 29.00 | 29.19 | 27.82 | 28.91 | -0.31% | 716,896 |
| 2026-02-16 | 28.36 | 29.07 | 28.22 | 29.00 | +2.55% | 608,804 |
| 2026-02-13 | 29.17 | 29.46 | 28.22 | 28.28 | -2.92% | 694,788 |
| 2026-02-12 | 29.09 | 29.88 | 28.55 | 29.13 | +0.48% | 1,525,740 |
| 2026-02-11 | 31.75 | 32.00 | 28.99 | 28.99 | -9.77% | 1,690,290 |
| 2026-02-10 | 32.46 | 32.79 | 31.83 | 32.13 | -0.09% | 886,393 |
| 2026-02-09 | 31.60 | 32.25 | 31.30 | 32.16 | +3.78% | 961,040 |
| 2026-02-06 | 30.00 | 31.39 | 29.96 | 30.99 | +1.74% | 908,341 |
| 2026-02-05 | 31.22 | 31.65 | 28.53 | 30.46 | -1.49% | 14,109,450 |
| 2026-02-04 | 32.11 | 32.43 | 30.77 | 30.92 | -2.95% | 1,343,242 |
| 2026-02-03 | 31.00 | 32.08 | 30.80 | 31.86 | +3.04% | 1,167,145 |
| 2026-02-02 | 31.00 | 31.16 | 30.03 | 30.92 | +1.19% | 7,180,365 |
| 2026-01-30 | 31.30 | 31.80 | 30.50 | 30.55 | -2.66% | 2,092,889 |
| 2026-01-29 | 32.80 | 33.15 | 31.25 | 31.39 | -4.11% | 1,778,106 |
| 2026-01-28 | 33.88 | 34.35 | 32.73 | 32.73 | -0.83% | 2,781,487 |
| 2026-01-27 | 32.70 | 33.60 | 32.69 | 33.01 | +0.95% | 2,655,039 |
| 2026-01-26 | 35.10 | 35.50 | 32.70 | 32.70 | -0.46% | 6,025,723 |
| 2026-01-23 | 32.00 | 33.19 | 29.94 | 32.85 | +31.40% | 38,137,391 |
| 2026-01-22 | 25.00 | 25.00 | 25.00 | 25.00 | — | 0 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+22.75%). Pire mois : Avr (-26.34%). Sur 1 an de données quotidiennes (2026–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de CSG N.V. (CSG.AS) ?
17.27 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CSG.AS ?
Plus haut à 35.50 et plus bas à 12.20 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de CSG N.V. ?
Historiquement, le mois le plus fort de CSG.AS a été Juil (moyenne +22.75%) et le plus faible Avr (moyenne -26.34%), sur 1 an de données quotidiennes (2026–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
1 an (2026–2026), calculés à partir de 157 bougies quotidiennes du data lake Closelook.