CR Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2025	0.83	0.85	0.78	0.79	0.79	4.20%	6,261
Jun 4, 2025	0.80	0.80	0.72	0.76	0.76	-3.05%	6,700
Jun 3, 2025	0.75	0.80	0.73	0.79	0.79	-1.01%	8,955
Jun 2, 2025	0.45	0.95	0.45	0.79	0.79	-27.82%	65,945
May 30, 2025	4.83	4.91	0.81	1.10	1.10	-77.13%	31,773