Crescent Energy Company (ETR:A83)
Germany · Delayed Price · Currency is EUR 8.25
+0.15 (1.85%)
At close: Jul 9, 2026
ETR:A83 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -5.26% | 750 |
| Jul 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Jun 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jun 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jun 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jun 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jun 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.29% | 654 |
| Jun 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jun 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Jun 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jun 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jun 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jun 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jun 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.42% | - |
| Jun 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |