CR Energy AG (BST:CRZK)
Germany · Delayed Price · Currency is EUR 0.0602
-0.0004 (-0.66%)
At close: Aug 28, 2026
BST:CRZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.67% | - |
| Jul 30, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.86% | - |
| Jul 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Jul 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.28% | - |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | - |
| Jul 22, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.33% | - |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.27% | - |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.14% | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.09% | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.29% | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.29% | - |
| Jul 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.42% | - |
| Jul 8, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 17.00% | 1,288 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | - |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.00% | 1,288 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.91% | - |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.12% | - |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.40% | - |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.48% | - |
| Jun 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | - |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.20% | - |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.24% | - |
| Jun 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.25% | - |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.25% | - |