Craneware plc (FRA:3X6)
Germany · Delayed Price · Currency is EUR 15.30
+0.30 (2.00%)
At close: Sep 18, 2026
FRA:3X6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 2.00% | - |
| Sep 17, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 16, 2026 | 14.20 | 15.10 | 14.20 | 15.10 | 15.10 | 0.67% | - |
| Sep 15, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | -5.06% | - |
| Sep 14, 2026 | 14.30 | 15.80 | 14.30 | 15.80 | 15.80 | 3.95% | 413 |
| Sep 11, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | - | - |
| Sep 10, 2026 | 14.60 | 15.30 | 14.60 | 15.20 | 15.20 | 0.66% | - |
| Sep 9, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -3.82% | 1,776 |
| Sep 8, 2026 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | -0.63% | - |
| Sep 7, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | -4.82% | - |
| Sep 4, 2026 | 15.30 | 16.60 | 15.30 | 16.60 | 16.60 | 3.75% | 75 |
| Sep 3, 2026 | 15.30 | 16.10 | 15.30 | 16.00 | 16.00 | 2.56% | - |
| Sep 2, 2026 | 14.60 | 15.60 | 14.60 | 15.60 | 15.60 | 0.65% | 65 |
| Sep 1, 2026 | 15.60 | 16.00 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Aug 31, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | -1.89% | - |
| Aug 28, 2026 | 14.90 | 15.90 | 14.90 | 15.90 | 15.90 | 2.58% | - |
| Aug 27, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 26.02% | 35 |
| Aug 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Aug 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 8.47% | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -18.62% | - |
| Aug 18, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Aug 17, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 0.67% | - |
| Aug 14, 2026 | 14.50 | 15.20 | 14.50 | 14.90 | 14.90 | -0.67% | - |
| Aug 13, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Aug 12, 2026 | 14.80 | 15.40 | 14.80 | 15.30 | 15.30 | -0.65% | - |
| Aug 11, 2026 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | - | - |
| Aug 10, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | -0.65% | - |
| Aug 7, 2026 | 14.90 | 15.70 | 14.90 | 15.50 | 15.50 | 1.97% | - |
| Aug 6, 2026 | 14.50 | 15.40 | 14.50 | 15.20 | 15.20 | 2.70% | - |
| Aug 5, 2026 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 3.50% | - |
| Aug 4, 2026 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | 3.62% | - |
| Aug 3, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | - | - |
| Jul 31, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -1.43% | 153 |
| Jul 30, 2026 | 14.30 | 14.50 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jul 29, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 2.88% | - |
| Jul 28, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -0.71% | - |
| Jul 27, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 6.87% | - |
| Jul 24, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jul 23, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Jul 22, 2026 | 13.70 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | - |
| Jul 21, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.85% | - |
| Jul 20, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -9.09% | - |
| Jul 17, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jul 16, 2026 | 14.60 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | - |
| Jul 15, 2026 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 5.15% | - |
| Jul 14, 2026 | 13.60 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | - |
| Jul 13, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jul 10, 2026 | 13.10 | 13.50 | 13.00 | 13.50 | 13.50 | 7.14% | - |
| Jul 9, 2026 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -3.82% | - |