Crescent Energy Company (ETR:A83)
Germany · Delayed Price · Currency is EUR 12.00
+0.20 (1.69%)
At close: Aug 21, 2026
ETR:A83 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 254 |
| Aug 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Aug 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Aug 17, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | -2.72% | 190 |
| Aug 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | 3.77% | 150 |
| Aug 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 7.07% | - |
| Aug 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | 1.02% | - |
| Aug 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | 3.16% | - |
| Aug 5, 2026 | 9.65 | 9.65 | 9.45 | 9.50 | 9.41 | -4.52% | 233 |
| Aug 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | 0.51% | 100 |
| Aug 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | 1.02% | - |
| Jul 31, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | 3.70% | - |
| Jul 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | 4.42% | - |
| Jul 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -9.05% | - |
| Jul 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | 8.15% | - |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 4.55% | 1,860 |
| Jul 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | 5.39% | 180 |
| Jul 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -5.11% | 90 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | 5.39% | - |
| Jul 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 1.21% | 1,150 |
| Jul 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | - | - |
| Jul 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 1.85% | - |
| Jul 7, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.02 | -5.26% | 750 |
| Jul 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | -2.29% | - |
| Jun 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | -1.13% | - |
| Jun 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -0.56% | - |
| Jun 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -1.11% | - |
| Jun 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 0.56% | - |
| Jun 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | -5.29% | 654 |
| Jun 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | -2.58% | - |
| Jun 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -3.96% | - |
| Jun 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -1.94% | - |
| Jun 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 0.98% | - |
| Jun 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 3.03% | - |
| Jun 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -1.98% | - |
| Jun 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -2.42% | - |
| Jun 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | -0.96% | - |