UK markets open in 6 hours 16 minutes

CGG (CGG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.3968-0.0093 (-2.29%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.40600.41200.39680.39680.39684,523,453
29 Apr 20240.41000.41450.40610.40610.40612,813,948
26 Apr 20240.41670.42080.40670.40760.40763,804,665
25 Apr 20240.42000.42000.40120.41210.41215,460,073
24 Apr 20240.43880.43880.42050.42050.42053,976,973
23 Apr 20240.44430.44600.43420.43870.43871,931,250
22 Apr 20240.43000.44230.42550.44110.44114,284,236
19 Apr 20240.43230.43780.42210.42690.42693,550,181
18 Apr 20240.43500.44040.42530.43740.43743,230,654
17 Apr 20240.42000.44000.41980.43000.43005,981,071
16 Apr 20240.42800.43590.41330.41710.41717,945,190
15 Apr 20240.43600.45400.43100.43770.43774,301,342
12 Apr 20240.47160.47750.43260.43580.43587,886,069
11 Apr 20240.46000.49600.45560.46010.460114,075,362
10 Apr 20240.42850.45500.42740.45400.454013,432,936
09 Apr 20240.41310.43300.41310.42180.42186,048,466
08 Apr 20240.40000.42240.39800.41290.41298,017,005
05 Apr 20240.40180.40580.39800.40000.40002,777,400
04 Apr 20240.41920.42190.40730.40800.40803,672,553
03 Apr 20240.40590.41980.39680.41980.41985,685,901
02 Apr 20240.40400.41660.40200.40300.40305,307,700
28 Mar 20240.39000.40720.38500.40180.40185,773,460
27 Mar 20240.39850.40010.38650.38650.38655,211,959
26 Mar 20240.40380.40800.39640.40040.40042,819,634
25 Mar 20240.38690.40560.38320.40380.40385,796,621
22 Mar 20240.38740.39500.38260.38800.38807,329,838
21 Mar 20240.39280.39660.38230.39230.39236,567,952
20 Mar 20240.37770.39100.36900.38200.38209,706,234
19 Mar 20240.41720.43500.36120.37950.379526,718,984
18 Mar 20240.43310.44500.42900.43590.43595,761,358
15 Mar 20240.42300.43790.41830.42980.42989,113,233
14 Mar 20240.42200.42730.41480.42020.42023,432,997
13 Mar 20240.41940.42200.41100.41950.41953,969,525
12 Mar 20240.40970.42670.40370.41930.41935,641,033
11 Mar 20240.42170.43000.39900.40500.40507,903,769
08 Mar 20240.44660.44990.42450.42450.42458,418,679
07 Mar 20240.39020.45680.38040.44640.446418,228,867
06 Mar 20240.43000.44350.42720.43190.43198,764,681
05 Mar 20240.42580.43100.41020.42790.42796,312,063
04 Mar 20240.42000.43330.40890.43060.43068,679,421
01 Mar 20240.39350.41570.38890.41430.414311,206,647
29 Feb 20240.38830.39360.37670.39200.392036,394,076
28 Feb 20240.40480.40480.38790.38840.38846,183,085
27 Feb 20240.39730.40500.39040.39840.39846,199,836
26 Feb 20240.38930.39670.38160.39640.39645,907,908
23 Feb 20240.40000.40200.38520.39570.39575,921,117
22 Feb 20240.38700.40800.38240.39630.396316,237,810
21 Feb 20240.37510.38490.37060.38050.38055,951,509
20 Feb 20240.38700.38700.36560.37560.37569,430,258
19 Feb 20240.39980.40570.38650.38650.38655,989,314
16 Feb 20240.39710.41030.39600.39870.398710,658,166
15 Feb 20240.39170.39800.38240.39280.39286,512,741
14 Feb 20240.38560.39200.37870.39070.39077,682,410
13 Feb 20240.40760.40800.38540.38540.38549,027,949
12 Feb 20240.40100.41170.39910.40950.40955,794,012
09 Feb 20240.40540.40930.39600.39900.39907,916,210
08 Feb 20240.41500.41940.40790.40790.40797,074,278
07 Feb 20240.43000.43190.41550.41550.41554,646,313
06 Feb 20240.42350.43320.42030.42910.42916,811,436
05 Feb 20240.41790.42630.40520.41880.418811,227,247
02 Feb 20240.43000.43940.42060.42060.42066,776,687
01 Feb 20240.43990.44480.42700.42860.428612,162,199
31 Jan 20240.44910.45250.44250.44810.44818,283,735
30 Jan 20240.46780.46840.44040.44420.444211,518,732
29 Jan 20240.46760.47780.46400.47200.47207,536,378
26 Jan 20240.47040.47080.45940.46320.46325,921,574
25 Jan 20240.47800.47850.46750.46750.46758,752,138
24 Jan 20240.46300.48000.45890.47750.477512,477,435
23 Jan 20240.45860.46600.44900.45960.45968,101,386
22 Jan 20240.44890.46510.44360.46050.460511,795,696
19 Jan 20240.45400.47300.44400.44430.444315,590,702
18 Jan 20240.45740.45900.43340.44360.443618,027,603
17 Jan 20240.48400.48400.41790.45460.454649,450,456
16 Jan 20240.51000.51680.50220.50480.50488,612,089
15 Jan 20240.52740.52840.51020.51080.510811,518,138
12 Jan 20240.54600.56900.52960.53480.534819,483,371
11 Jan 20240.54100.55560.53100.53900.53909,855,431
10 Jan 20240.55000.55200.52900.53380.533816,166,386
09 Jan 20240.58220.58640.54080.54080.540818,446,285
08 Jan 20240.58740.58920.57380.58120.58125,316,787
05 Jan 20240.59980.59980.58400.59220.59224,146,233
04 Jan 20240.60100.61080.59600.59980.59985,025,034
03 Jan 20240.59920.59940.57880.59760.59766,486,323
02 Jan 20240.60500.61640.59940.60300.60305,956,738
29 Dec 20230.59680.60380.59160.59800.59804,489,096
28 Dec 20230.60500.60740.59640.59780.59784,916,193
27 Dec 20230.59000.62200.59000.60560.60569,282,656
22 Dec 20230.60260.60500.58140.58540.585413,572,702
21 Dec 20230.59760.60260.58500.60140.60147,847,528
20 Dec 20230.60480.61600.60040.60340.60347,998,290
19 Dec 20230.59840.60620.59000.60200.60206,535,662
18 Dec 20230.59420.61140.59100.60340.60346,708,064
15 Dec 20230.60120.60620.58660.59420.59427,743,196
14 Dec 20230.56760.61540.56720.59600.596022,552,109
13 Dec 20230.56660.56900.55020.55620.55629,493,682
12 Dec 20230.57140.57500.55020.55020.55029,807,279
11 Dec 20230.59500.60160.57220.57420.57429,986,503
08 Dec 20230.57040.58940.56420.58800.588013,664,127
07 Dec 20230.56200.56980.54960.56060.560611,586,151
06 Dec 20230.58400.58680.56480.56680.566813,205,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...