Craneware plc (FRA:3X6)
Germany · Delayed Price · Currency is EUR 15.20
-0.40 (-2.56%)
At close: Mar 27, 2026
FRA:3X6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Mar 26, 2026 | 15.50 | 15.60 | 15.10 | 15.60 | 15.60 | 2.63% | - |
| Mar 25, 2026 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Mar 24, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Mar 23, 2026 | 15.50 | 15.60 | 14.90 | 15.60 | 15.60 | 1.30% | - |
| Mar 20, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Mar 19, 2026 | 16.60 | 16.60 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Mar 18, 2026 | 16.60 | 16.70 | 16.50 | 16.50 | 16.33 | -0.60% | 10 |
| Mar 17, 2026 | 16.80 | 16.80 | 16.40 | 16.60 | 16.43 | 1.22% | - |
| Mar 16, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.23 | 4.46% | - |
| Mar 13, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.53 | -3.68% | - |
| Mar 12, 2026 | 16.80 | 16.80 | 16.30 | 16.30 | 16.13 | -2.40% | - |
| Mar 11, 2026 | 17.10 | 17.10 | 16.70 | 16.70 | 16.52 | -0.60% | - |
| Mar 10, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.62 | -0.59% | - |
| Mar 9, 2026 | 17.70 | 17.70 | 16.90 | 16.90 | 16.72 | -3.43% | - |
| Mar 6, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.32 | -0.57% | - |
| Mar 5, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.41 | 1.73% | 147 |
| Mar 4, 2026 | 17.50 | 17.70 | 17.30 | 17.30 | 17.12 | 2.37% | 294 |
| Mar 3, 2026 | 17.70 | 17.70 | 16.90 | 16.90 | 16.72 | 0.60% | - |
| Mar 2, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.62 | 0.60% | - |
| Feb 27, 2026 | 17.10 | 17.10 | 16.70 | 16.70 | 16.52 | 0.60% | - |
| Feb 26, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.43 | 5.73% | - |
| Feb 25, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.53 | -0.63% | - |
| Feb 24, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.63 | -3.66% | - |
| Feb 23, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.23 | -1.80% | - |
| Feb 20, 2026 | 16.40 | 16.70 | 16.30 | 16.70 | 16.52 | 0.60% | - |
| Feb 19, 2026 | 16.50 | 16.60 | 16.40 | 16.60 | 16.43 | 1.22% | 203 |
| Feb 18, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.23 | 1.86% | - |
| Feb 17, 2026 | 16.60 | 16.60 | 16.10 | 16.10 | 15.93 | -3.01% | - |
| Feb 16, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.43 | -1.19% | - |
| Feb 13, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.62 | -1.18% | - |
| Feb 12, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 16.82 | -0.58% | - |
| Feb 11, 2026 | 17.80 | 17.80 | 17.10 | 17.10 | 16.92 | -2.29% | - |
| Feb 10, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.32 | -0.57% | - |
| Feb 9, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.41 | -3.83% | - |
| Feb 6, 2026 | 18.50 | 18.50 | 18.00 | 18.30 | 18.11 | -0.54% | - |
| Feb 5, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.21 | - | - |
| Feb 4, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.21 | -2.65% | - |
| Feb 3, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.70 | -1.05% | - |
| Feb 2, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 18.90 | -1.55% | - |
| Jan 30, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.20 | -2.02% | - |
| Jan 29, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.59 | -1.00% | - |
| Jan 28, 2026 | 19.80 | 20.00 | 19.60 | 20.00 | 19.79 | 0.50% | - |
| Jan 27, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.69 | -4.33% | - |
| Jan 26, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.58 | 0.97% | 215 |
| Jan 23, 2026 | 20.60 | 20.60 | 20.20 | 20.60 | 20.38 | 0.98% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.19 | 2.00% | - |
| Jan 21, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 19.79 | -2.91% | - |
| Jan 20, 2026 | 21.80 | 21.80 | 20.40 | 20.60 | 20.38 | -5.50% | - |
| Jan 19, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.57 | -2.68% | - |