Skip to main content
logo
CR Energy AG (BST:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0850
-0.0155 (-15.42%)
At close: Mar 19, 2026

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20260.090.100.080.100.1023.16%-
Mar 17, 20260.090.100.080.080.080.74%1,000
Mar 16, 20260.080.100.080.080.08-4.71%1,000
Mar 13, 20260.090.090.090.090.09--
Mar 12, 20260.090.090.090.090.09-9.19%-
Mar 11, 20260.090.090.090.090.0916.13%-
Mar 10, 20260.080.080.080.080.08--
Mar 9, 20260.080.090.080.080.08-14.44%-
Mar 6, 20260.100.100.090.090.09-12.78%-
Mar 5, 20260.090.110.090.110.1120.00%600
Mar 4, 20260.090.090.080.090.09-2.17%-
Mar 3, 20260.090.090.090.090.09-600
Mar 2, 20260.100.100.090.090.09-6.69%-
Feb 27, 20260.100.100.100.100.10-6.98%-
Feb 26, 20260.100.110.100.110.110.95%-
Feb 25, 20260.100.110.100.110.119.83%800
Feb 24, 20260.100.100.100.100.100.42%-
Feb 23, 20260.100.100.100.100.10-800
Feb 20, 20260.100.100.100.100.10-0.42%-
Feb 19, 20260.090.100.090.100.100.63%-
Feb 18, 20260.110.110.090.100.10-7.77%-
Feb 17, 20260.110.110.100.100.10-0.48%-
Feb 16, 20260.100.100.100.100.100.98%-
Feb 13, 20260.100.100.100.100.10--
Feb 12, 20260.100.110.090.100.102.50%-
Feb 11, 20260.100.100.090.100.108.70%-
Feb 10, 20260.090.100.080.090.09-11.11%1,000
Feb 9, 20260.100.110.100.100.10-6.33%-
Feb 6, 20260.110.110.100.110.110.45%1,000
Feb 5, 20260.110.110.100.110.11-0.90%-
Feb 4, 20260.100.110.080.110.118.29%-
Feb 3, 20260.100.110.100.100.104.17%-
Feb 2, 20260.110.110.090.100.10-2.57%-
Jan 30, 20260.110.130.100.100.10-8.60%-
Jan 29, 20260.100.110.100.110.119.41%-
Jan 28, 20260.100.110.100.100.10-17.21%-
Jan 27, 20260.120.140.120.120.12-2.79%-
Jan 26, 20260.130.140.120.130.13-3.46%-
Jan 23, 20260.140.140.110.130.13-12.46%-
Jan 22, 20260.120.150.120.150.1517.39%-
Jan 21, 20260.100.140.100.130.1325.25%-
Jan 20, 20260.090.100.090.100.1011.23%-
Jan 19, 20260.090.090.090.090.09-9.65%-
Jan 16, 20260.100.100.100.100.105.79%-
Jan 15, 20260.160.170.100.100.10-41.72%385,000
Jan 14, 20260.160.160.160.160.16-14.44%-
Jan 13, 20260.200.210.190.190.19-5.22%-
Jan 12, 20260.200.200.200.200.205.79%-
Jan 9, 20260.190.190.180.190.19-0.52%-
Jan 8, 20260.190.190.190.190.19103.19%-