Crescent Energy Company (ETR:A83)
Germany · Delayed Price · Currency is EUR 11.50
-0.50 (-4.17%)
At close: Oct 8, 2026
ETR:A83 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Oct 7, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 100 |
| Oct 6, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -0.82% | 200 |
| Oct 5, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | - |
| Oct 2, 2026 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 1.71% | - |
| Oct 1, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 1.74% | - |
| Sep 30, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 29, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -1.71% | - |
| Sep 28, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | - |
| Sep 25, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -2.50% | - |
| Sep 24, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 1.69% | - |
| Sep 23, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | - |
| Sep 22, 2026 | 11.60 | 11.70 | 11.40 | 11.70 | 11.70 | - | - |
| Sep 21, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -5.65% | - |
| Sep 18, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - | - |
| Sep 17, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Sep 16, 2026 | 13.30 | 13.40 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Sep 15, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 2.33% | - |
| Sep 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Sep 11, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Sep 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | - |
| Sep 9, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - | - |
| Sep 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Sep 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | 1,300 |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Aug 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| 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 |