CR Energy AG (BST:CRZK)
Germany · Delayed Price · Currency is EUR 0.0654
0.00 (0.00%)
At close: Oct 9, 2026
BST:CRZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 7, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | - | - |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,060 |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 1, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.14% | 17,060 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.32% | - |
| Sep 25, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.32% | - |
| Sep 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.97% | - |
| Sep 23, 2026 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | 13.59% | 252 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | 700 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.65% | - |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 16, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.47% | - |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.26% | - |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.31% | - |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.66% | - |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.99% | - |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.00% | - |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.00% | - |
| Sep 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.74% | - |
| Sep 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.29% | - |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.66% | - |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.66% | 48 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.66% | - |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.77% | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.41% | - |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.36% | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.51% | - |
| Aug 18, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 5.71% | - |
| Aug 17, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -12.50% | - |
| Aug 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | - |
| Aug 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 15.89% | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | - |
| Aug 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | - |
| Aug 7, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 0.33% | - |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.94% | - |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.96% | - |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | - |