Cranswick plc (FRA:0U6)
Germany · Delayed Price · Currency is EUR 60.00
+3.50 (6.19%)
Last updated: Dec 19, 2025, 10:23 AM CET
Cranswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 6.19% | 14 |
| Dec 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Dec 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Dec 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Dec 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Dec 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Dec 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Dec 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.69 | - | - |
| Dec 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.69 | -0.87% | - |
| Dec 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | -0.86% | - |
| Dec 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | 0.87% | - |
| Dec 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | 1.77% | - |
| Dec 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | -1.74% | - |
| Dec 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | -0.86% | - |
| Dec 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | - | - |
| Nov 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | - | - |
| Nov 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | 0.87% | - |
| Nov 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | - | - |
| Nov 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | 3.60% | - |
| Nov 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | 0.91% | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | - | - |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | 0.92% | - |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | 0.93% | - |
| Nov 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.71 | - | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.71 | -0.92% | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | -2.68% | - |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | - | - |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | -3.45% | - |
| Nov 11, 2025 | 55.50 | 58.00 | 55.50 | 58.00 | 57.69 | 4.50% | 1 |
| Nov 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | - | - |
| Nov 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | -0.89% | - |
| Nov 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | -2.61% | - |
| Nov 5, 2025 | 55.00 | 57.50 | 55.00 | 57.50 | 57.19 | 0.88% | 150 |
| Nov 4, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 56.69 | 2.70% | 18 |
| Nov 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | - | - |
| Oct 31, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | -4.31% | - |
| Oct 30, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 57.69 | 1.75% | 15 |
| Oct 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.69 | -4.20% | - |
| Oct 28, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 59.18 | 2.59% | 399 |
| Oct 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | - | - |
| Oct 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | -0.85% | - |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.18 | 1.74% | - |
| Oct 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | - | - |
| Oct 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | - | - |
| Oct 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | 0.88% | - |
| Oct 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.69 | - | - |
| Oct 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.69 | 0.88% | - |
| Oct 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | - | - |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | 0.89% | - |
| Oct 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | 0.90% | - |