Craneware plc (FRA:3X6)
Germany · Delayed Price · Currency is EUR 17.20
-0.40 (-2.27%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:3X6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.80 | 17.90 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 1, 2026 | 17.40 | 17.60 | 17.20 | 17.60 | 17.60 | 3.53% | 46 |
| May 29, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 2.41% | - |
| May 28, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | - | - |
| May 27, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| May 26, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | 4.32% | - |
| May 25, 2026 | 17.00 | 17.00 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| May 22, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| May 21, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| May 20, 2026 | 16.30 | 16.40 | 15.90 | 16.40 | 16.40 | - | - |
| May 19, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 2.50% | - |
| May 18, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| May 15, 2026 | 15.90 | 15.90 | 15.60 | 15.90 | 15.90 | 0.63% | - |
| May 14, 2026 | 17.80 | 17.80 | 15.80 | 15.80 | 15.80 | -9.71% | - |
| May 13, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 2.94% | - |
| May 12, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| May 11, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| May 8, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| May 7, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | -1.09% | - |
| May 6, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.10% | - |
| May 5, 2026 | 17.90 | 18.10 | 17.70 | 18.10 | 18.10 | 6.47% | - |
| May 4, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Apr 30, 2026 | 17.80 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | - |
| Apr 29, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Apr 28, 2026 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 24, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | - |
| Apr 23, 2026 | 17.70 | 17.90 | 17.50 | 17.90 | 17.90 | 1.13% | - |
| Apr 22, 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | 2.31% | 1 |
| Apr 21, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1.76% | - |
| Apr 20, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Apr 17, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | - |
| Apr 16, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 2.99% | - |
| Apr 15, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.83% | - |
| Apr 14, 2026 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 3.80% | - |
| Apr 13, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Apr 10, 2026 | 15.80 | 16.10 | 15.70 | 16.00 | 16.00 | 0.63% | 500 |
| Apr 9, 2026 | 16.50 | 16.50 | 15.80 | 15.90 | 15.90 | -4.22% | - |
| Apr 8, 2026 | 15.90 | 16.70 | 15.90 | 16.60 | 16.60 | 3.75% | - |
| Apr 7, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 4.58% | - |
| Apr 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Apr 1, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 5.33% | - |
| Mar 31, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | - |
| Mar 30, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| 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% | - |