Craneware plc (FRA:3X6)
Germany · Delayed Price · Currency is EUR 24.60
+0.40 (1.65%)
At close: Nov 28, 2025
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.80 | 24.40 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Nov 28, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Nov 27, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | - | - |
| Nov 26, 2025 | 23.60 | 24.40 | 23.60 | 24.20 | 23.99 | 0.83% | - |
| Nov 25, 2025 | 24.00 | 24.40 | 24.00 | 24.00 | 23.79 | - | - |
| Nov 24, 2025 | 24.00 | 24.40 | 24.00 | 24.00 | 23.79 | -1.64% | - |
| Nov 21, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.19 | 3.39% | - |
| Nov 20, 2025 | 22.20 | 23.60 | 22.20 | 23.60 | 23.39 | 5.36% | - |
| Nov 19, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.20 | -1.75% | - |
| Nov 18, 2025 | 22.40 | 23.00 | 22.20 | 22.80 | 22.60 | -0.87% | - |
| Nov 17, 2025 | 22.60 | 23.40 | 22.60 | 23.00 | 22.80 | 0.88% | - |
| Nov 14, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.60 | -1.72% | - |
| Nov 13, 2025 | 23.20 | 23.60 | 23.20 | 23.20 | 23.00 | -2.52% | - |
| Nov 12, 2025 | 23.60 | 24.40 | 23.60 | 23.80 | 23.59 | - | - |
| Nov 11, 2025 | 23.40 | 24.00 | 23.40 | 23.80 | 23.59 | -2.46% | - |
| Nov 10, 2025 | 23.80 | 24.60 | 23.80 | 24.40 | 24.19 | - | - |
| Nov 7, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.19 | 0.83% | - |
| Nov 6, 2025 | 24.60 | 25.00 | 24.20 | 24.20 | 23.99 | -6.20% | - |
| Nov 5, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.57 | 1.57% | - |
| Nov 4, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.18 | - | - |
| Nov 3, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.18 | 0.79% | - |
| Oct 31, 2025 | 25.00 | 25.40 | 25.00 | 25.20 | 24.98 | -1.56% | - |
| Oct 30, 2025 | 24.60 | 25.60 | 24.60 | 25.60 | 25.38 | 0.79% | - |
| Oct 29, 2025 | 25.80 | 26.20 | 25.40 | 25.40 | 25.18 | -4.51% | - |
| Oct 28, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.37 | - | - |
| Oct 27, 2025 | 26.20 | 26.60 | 26.00 | 26.60 | 26.37 | 1.53% | - |
| Oct 24, 2025 | 25.80 | 26.40 | 25.80 | 26.20 | 25.97 | 0.77% | - |
| Oct 23, 2025 | 24.80 | 26.00 | 24.80 | 26.00 | 25.77 | 4.00% | - |
| Oct 22, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.78 | -2.34% | - |
| Oct 21, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.38 | -2.29% | - |
| Oct 20, 2025 | 24.60 | 26.20 | 24.60 | 26.20 | 25.97 | 1.55% | - |
| Oct 17, 2025 | 26.40 | 26.60 | 25.80 | 25.80 | 25.57 | -4.44% | - |
| Oct 16, 2025 | 24.80 | 27.00 | 24.80 | 27.00 | 26.76 | 6.30% | - |
| Oct 15, 2025 | 25.20 | 26.00 | 25.20 | 25.40 | 25.18 | 0.79% | - |
| Oct 14, 2025 | 25.40 | 26.00 | 25.20 | 25.20 | 24.98 | -4.55% | - |
| Oct 13, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.17 | -1.49% | - |
| Oct 10, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.57 | - | - |
| Oct 9, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.57 | 1.52% | - |
| Oct 8, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.17 | -1.49% | - |
| Oct 7, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.57 | - | - |
| Oct 6, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.57 | - | - |
| Oct 3, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.57 | 0.75% | - |
| Oct 2, 2025 | 26.40 | 27.00 | 26.40 | 26.60 | 26.37 | -0.75% | - |
| Oct 1, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.57 | 0.75% | - |
| Sep 30, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.37 | - | - |
| Sep 29, 2025 | 25.60 | 27.60 | 25.60 | 26.60 | 26.37 | 2.31% | 1 |
| Sep 26, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 25.77 | 2.36% | - |
| Sep 25, 2025 | 25.40 | 25.80 | 25.40 | 25.40 | 25.18 | -2.31% | - |
| Sep 24, 2025 | 25.60 | 26.20 | 25.60 | 26.00 | 25.77 | -3.70% | - |
| Sep 23, 2025 | 25.20 | 27.00 | 25.20 | 27.00 | 26.76 | 3.05% | - |