CR Energy AG (BST:CRZK)
Germany · Delayed Price · Currency is EUR 0.2680
-0.0330 (-10.96%)
At close: Nov 5, 2025
CR Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.59% | 10,950 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.34% | 2,500 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -10.96% | 12,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.22% | 16,556 |
| Oct 20, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 4,100 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.12% | 2,000 |
| Oct 14, 2025 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 3.55% | 25,288 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -7.19% | 5,000 |
| Oct 10, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.84% | 36,000 |
| Oct 9, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.77% | 13,900 |
| Oct 6, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 0.28% | 5,000 |
| Oct 3, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | -0.28% | 15,000 |
| Oct 1, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | 2.56% | 10,250 |
| Sep 30, 2025 | 0.38 | 0.40 | 0.35 | 0.35 | 0.35 | -7.61% | 13,750 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 6,000 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -4.87% | 1,920 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.49% | 12,165 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -6.96% | 3,086 |
| Sep 17, 2025 | 0.46 | 0.52 | 0.42 | 0.43 | 0.43 | -23.31% | 7,500 |
| Sep 11, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | - | 10,000 |
| Sep 10, 2025 | 0.56 | 0.60 | 0.56 | 0.56 | 0.56 | -1.75% | 8,000 |
| Sep 9, 2025 | 0.65 | 0.67 | 0.53 | 0.57 | 0.57 | -21.21% | 6,000 |
| Sep 8, 2025 | 0.51 | 0.83 | 0.51 | 0.73 | 0.73 | 40.70% | 6,488 |
| Sep 4, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 1.57% | 2,500 |
| Sep 1, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -1.55% | 3,250 |
| Aug 29, 2025 | 0.50 | 0.54 | 0.49 | 0.52 | 0.52 | 6.17% | 28,760 |
| Aug 26, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | -3.19% | 1,000 |
| Aug 18, 2025 | 0.42 | 0.53 | 0.42 | 0.50 | 0.50 | 11.31% | 2,000 |
| Aug 14, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | - | 1,784 |
| Aug 13, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | - | 2,600 |
| Aug 8, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -6.82% | 200 |
| Aug 5, 2025 | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | -15.38% | 1,632 |
| Jul 21, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 2,000 |
| Jul 18, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.46% | 700 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 0.71% | 1,800 |
| Jul 10, 2025 | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | 0.36% | 1,000 |
| Jul 9, 2025 | 0.57 | 0.57 | 0.51 | 0.56 | 0.56 | 1.81% | 3,200 |
| Jul 8, 2025 | 0.55 | 0.58 | 0.51 | 0.55 | 0.55 | 8.24% | 28,950 |
| Jul 2, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.87% | 4,000 |
| Jun 27, 2025 | 0.56 | 0.56 | 0.45 | 0.49 | 0.49 | -17.34% | 6,000 |
| Jun 25, 2025 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -1.33% | 7,400 |
| Jun 24, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -9.06% | 24,348 |
| Jun 20, 2025 | 0.66 | 0.68 | 0.60 | 0.66 | 0.66 | - | 8,728 |
| Jun 19, 2025 | 0.70 | 0.71 | 0.60 | 0.66 | 0.66 | -5.70% | 800 |
| Jun 18, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -1.96% | 6,000 |
| Jun 16, 2025 | 0.72 | 0.75 | 0.70 | 0.72 | 0.72 | 1.99% | 6,272 |
| Jun 13, 2025 | 0.70 | 0.73 | 0.64 | 0.70 | 0.70 | -8.83% | 6,016 |
| Jun 11, 2025 | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | -0.26% | 800 |
| Jun 10, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -1.53% | 1,200 |
| Jun 6, 2025 | 0.79 | 0.82 | 0.75 | 0.78 | 0.78 | -1.26% | 8,428 |