CSX Corporation (BIT:1CSX)
Italy
· Delayed Price · Currency is EUR 29.07
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 2.48% | - |
| Dec 3, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.60% | - |
| Dec 2, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -3.48% | - |
| Dec 1, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.81% | - |
| Nov 28, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.13% | - |
| Nov 27, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.25% | - |
| Nov 26, 2025 | 30.29 | 30.29 | 30.29 | 30.41 | 30.29 | -1.03% | - |
| Nov 25, 2025 | 30.61 | 30.61 | 30.61 | 30.72 | 30.61 | 3.84% | - |
| Nov 24, 2025 | 29.48 | 29.48 | 29.48 | 29.59 | 29.48 | -0.15% | - |
| Nov 21, 2025 | 29.52 | 29.52 | 29.52 | 29.63 | 29.52 | 0.51% | - |
| Nov 20, 2025 | 29.37 | 29.37 | 29.37 | 29.48 | 29.37 | 0.24% | - |
| Nov 19, 2025 | 29.30 | 29.30 | 29.30 | 29.41 | 29.30 | -1.01% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.71 | 29.60 | -0.77% | - |
| Nov 17, 2025 | 29.83 | 29.83 | 29.83 | 29.94 | 29.83 | -0.40% | - |
| Nov 14, 2025 | 29.95 | 29.95 | 29.95 | 30.06 | 29.95 | -0.53% | - |
| Nov 13, 2025 | 30.11 | 30.11 | 30.11 | 30.22 | 30.11 | -0.40% | - |
| Nov 12, 2025 | 30.23 | 30.23 | 30.23 | 30.34 | 30.23 | 0.61% | - |
| Nov 11, 2025 | 30.04 | 30.04 | 30.04 | 30.16 | 30.04 | -0.20% | - |
| Nov 10, 2025 | 30.10 | 30.10 | 30.10 | 30.22 | 30.10 | 0.03% | - |
| Nov 7, 2025 | 30.09 | 30.09 | 30.09 | 30.21 | 30.09 | -1.27% | - |
| Nov 6, 2025 | 30.48 | 30.48 | 30.48 | 30.60 | 30.48 | -1.94% | - |
| Nov 5, 2025 | 31.09 | 31.09 | 31.09 | 31.20 | 31.08 | -0.29% | - |
| Nov 4, 2025 | 31.18 | 31.18 | 31.18 | 31.29 | 31.17 | 0.97% | - |
| Nov 3, 2025 | 30.88 | 30.88 | 30.88 | 30.99 | 30.88 | 0.11% | - |
| Oct 31, 2025 | 30.84 | 30.84 | 30.84 | 30.96 | 30.84 | 0.39% | - |
| Oct 30, 2025 | 30.72 | 30.72 | 30.72 | 30.84 | 30.72 | 1.21% | - |
| Oct 29, 2025 | 30.35 | 30.35 | 30.35 | 30.47 | 30.35 | -0.07% | - |
| Oct 28, 2025 | 30.37 | 30.37 | 30.37 | 30.49 | 30.37 | -1.15% | - |
| Oct 27, 2025 | 30.73 | 30.73 | 30.73 | 30.84 | 30.73 | 0.34% | - |
| Oct 24, 2025 | 30.62 | 30.62 | 30.62 | 30.74 | 30.62 | - | - |
| Oct 23, 2025 | 30.62 | 30.62 | 30.62 | 30.74 | 30.62 | -1.57% | - |
| Oct 22, 2025 | 31.11 | 31.11 | 31.11 | 31.23 | 31.11 | -0.18% | - |
| Oct 21, 2025 | 31.17 | 31.17 | 31.17 | 31.28 | 31.16 | -0.27% | - |
| Oct 20, 2025 | 31.25 | 31.25 | 31.25 | 31.37 | 31.25 | -0.46% | - |
| Oct 17, 2025 | 31.39 | 31.39 | 31.39 | 31.51 | 31.39 | 0.88% | - |
| Oct 16, 2025 | 31.12 | 31.12 | 31.12 | 31.24 | 31.12 | 0.95% | - |
| Oct 15, 2025 | 30.83 | 30.83 | 30.83 | 30.94 | 30.83 | 0.28% | - |
| Oct 14, 2025 | 30.74 | 30.74 | 30.74 | 30.86 | 30.74 | 0.49% | - |
| Oct 13, 2025 | 30.59 | 30.59 | 30.59 | 30.71 | 30.59 | -0.41% | - |
| Oct 10, 2025 | 30.72 | 30.72 | 30.72 | 30.83 | 30.72 | -1.12% | - |
| Oct 9, 2025 | 31.07 | 31.07 | 31.07 | 31.18 | 31.07 | 1.07% | - |
| Oct 8, 2025 | 30.74 | 30.74 | 30.74 | 30.85 | 30.74 | -0.69% | - |
| Oct 7, 2025 | 30.95 | 30.95 | 30.95 | 31.07 | 30.95 | 0.71% | - |
| Oct 6, 2025 | 30.73 | 30.73 | 30.73 | 30.85 | 30.73 | 0.39% | - |
| Oct 3, 2025 | 30.61 | 30.61 | 30.61 | 30.73 | 30.61 | 1.81% | - |
| Oct 2, 2025 | 30.07 | 30.07 | 30.07 | 30.18 | 30.07 | 1.41% | - |
| Oct 1, 2025 | 29.65 | 29.65 | 29.65 | 29.76 | 29.65 | -1.39% | - |
| Sep 30, 2025 | 30.07 | 30.07 | 30.07 | 30.18 | 30.07 | 1.07% | - |
| Sep 29, 2025 | 29.75 | 29.75 | 29.75 | 29.86 | 29.75 | 2.97% | - |
| Sep 26, 2025 | 28.89 | 28.89 | 28.89 | 29.00 | 28.89 | -0.22% | - |