CR Energy AG (ETR:CRZK)
Germany · Delayed Price · Currency is EUR 0.3540
-0.0870 (-19.73%)
At close: Sep 16, 2025
CR Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.52 | 0.52 | 0.35 | 0.35 | 0.35 | -19.73% | 335,138 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.43 | 0.44 | 0.44 | -14.86% | 114,638 |
| Sep 12, 2025 | 0.56 | 0.59 | 0.42 | 0.52 | 0.52 | -13.95% | 192,051 |
| Sep 11, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | 0.60 | 6.74% | 10,809 |
| Sep 10, 2025 | 0.59 | 0.66 | 0.56 | 0.56 | 0.56 | -10.19% | 6,879 |
| Sep 9, 2025 | 0.64 | 0.70 | 0.57 | 0.63 | 0.63 | -14.91% | 20,200 |
| Sep 8, 2025 | 0.60 | 0.89 | 0.54 | 0.74 | 0.74 | 35.16% | 44,647 |
| Sep 5, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -0.36% | 4,431 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 4.18% | 47 |
| Sep 3, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -0.75% | 281 |
| Sep 2, 2025 | 0.48 | 0.58 | 0.48 | 0.53 | 0.53 | 1.92% | 753 |
| Sep 1, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | -8.45% | 4,288 |
| Aug 29, 2025 | 0.56 | 0.60 | 0.50 | 0.57 | 0.57 | 1.43% | 10,518 |
| Aug 28, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 17.89% | 1,750 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -0.21% | 3,002 |
| Aug 26, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 0.21% | 1 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -2.26% | 134 |
| Aug 22, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | -5.08% | 676 |
| Aug 21, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 2.40% | 148 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.04% | - |
| Aug 19, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.86% | 4,036 |
| Aug 18, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 4.75% | 3,512 |
| Aug 15, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | 0.65% | 1,444 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | - | 127 |
| Aug 13, 2025 | 0.45 | 0.50 | 0.45 | 0.46 | 0.46 | -3.16% | 3,555 |
| Aug 12, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -0.21% | 516 |
| Aug 11, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | -2.86% | 3,030 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | 0.62% | 11,484 |
| Aug 7, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | - | 1,408 |
| Aug 6, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -7.06% | 11,200 |
| Aug 5, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -0.38% | 3,026 |
| Aug 4, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | - | 1,140 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.48 | 0.53 | 0.53 | 1.94% | 3,078 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 6.83% | - |
| Jul 30, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -10.56% | 14,590 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -3.91% | 1,212 |
| Jul 28, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | -2.43% | 1 |
| Jul 25, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -5.57% | 20,024 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.50 | 0.61 | 0.61 | 9.32% | 3,967 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -10.00% | 3,280 |
| Jul 22, 2025 | 0.60 | 0.62 | 0.56 | 0.62 | 0.62 | 2.65% | 12,783 |
| Jul 21, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 2.03% | 1,910 |
| Jul 18, 2025 | 0.55 | 0.60 | 0.55 | 0.59 | 0.59 | 4.59% | 619 |
| Jul 17, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -0.70% | 9,274 |
| Jul 16, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -5.00% | 19,699 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.55 | 0.60 | 0.60 | 4.90% | 321 |
| Jul 14, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -0.69% | 1,424 |
| Jul 11, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -2.70% | 3,071 |
| Jul 10, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 6.47% | 3,100 |
| Jul 9, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 1.83% | 521 |