Skip to main content
logo
CR Energy AG (BST:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0706
+0.0056 (8.62%)
At close: May 19, 2026

BST:CRZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.070.080.070.070.07-17.51%-
May 15, 20260.080.080.070.080.089.44%-
May 14, 20260.070.080.070.070.072.86%-
May 13, 20260.060.080.060.070.0715.51%1,100
May 12, 20260.060.060.060.060.06-4.72%-
May 11, 20260.060.070.060.060.06-1.55%-
May 8, 20260.080.080.060.060.06-12.23%-
May 7, 20260.080.080.070.070.07-2.13%-
May 6, 20260.080.080.080.080.08--
May 5, 20260.060.080.060.080.0823.28%-
May 4, 20260.070.070.060.060.06-11.59%-
Apr 30, 20260.070.070.070.070.072.37%-
Apr 29, 20260.070.070.070.070.0711.96%-
Apr 28, 20260.070.070.060.060.06-14.25%-
Apr 27, 20260.070.070.070.070.07-2.77%-
Apr 24, 20260.070.070.070.070.072.85%-
Apr 23, 20260.070.070.070.070.07-6.40%-
Apr 22, 20260.080.080.080.080.08-6.48%-
Apr 21, 20260.080.080.080.080.08-2.20%-
Apr 20, 20260.080.090.080.080.08--
Apr 17, 20260.080.080.080.080.08--
Apr 16, 20260.080.080.080.080.08--
Apr 15, 20260.080.080.080.080.08--
Apr 14, 20260.080.090.080.080.08-8.89%-
Apr 13, 20260.080.090.080.090.095.88%-
Apr 10, 20260.080.090.080.090.092.41%640
Apr 9, 20260.080.080.080.080.08-2.35%-
Apr 8, 20260.080.090.080.090.090.24%640
Apr 7, 20260.090.090.080.080.086.00%-
Apr 2, 20260.080.080.080.080.08-0.25%-
Apr 1, 20260.080.080.080.080.08--
Mar 31, 20260.080.090.080.080.08-0.25%492
Mar 30, 20260.080.080.080.080.080.25%-
Mar 27, 20260.080.080.080.080.08-4.52%-
Mar 26, 20260.080.090.080.080.08-1.18%-
Mar 25, 20260.090.090.090.090.09-5.56%-
Mar 24, 20260.090.090.080.090.098.70%-
Mar 23, 20260.080.080.080.080.08-17.61%-
Mar 20, 20260.090.100.090.100.1018.24%-
Mar 19, 20260.090.090.090.090.09-15.42%-
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