Cronos Group Inc. (FRA:7CI)
Germany · Delayed Price · Currency is EUR 2.160
-0.076 (-3.40%)
At close: Mar 27, 2026
FRA:7CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.40% | - |
| Mar 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.57% | - |
| Mar 25, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 2.16% | 1,900 |
| Mar 24, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.51% | - |
| Mar 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.39% | - |
| Mar 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.15% | - |
| Mar 19, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -1.82% | 302 |
| Mar 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.76% | - |
| Mar 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.79% | - |
| Mar 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.19% | 200 |
| Mar 13, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.12% | - |
| Mar 12, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.72% | - |
| Mar 11, 2026 | 2.13 | 2.21 | 2.13 | 2.21 | 2.21 | 3.56% | 320 |
| Mar 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.00% | - |
| Mar 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.18% | - |
| Mar 6, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -0.63% | 610 |
| Mar 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.73% | - |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.72% | - |
| Mar 3, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.41% | - |
| Mar 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.79% | 100 |
| Feb 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.98% | - |
| Feb 26, 2026 | 2.31 | 2.31 | 2.14 | 2.24 | 2.24 | -1.75% | 12,698 |
| Feb 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.35% | - |
| Feb 24, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.07% | - |
| Feb 23, 2026 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -1.59% | 1,000 |
| Feb 20, 2026 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | 2.07% | 4,200 |
| Feb 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.28% | 20 |
| Feb 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.73% | - |
| Feb 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 20 |
| Feb 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.64% | - |
| Feb 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.58% | - |
| Feb 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.64% | - |
| Feb 11, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.67% | - |
| Feb 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.46% | - |
| Feb 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.72% | - |
| Feb 6, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.00% | - |
| Feb 5, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 4.27% | 250 |
| Feb 4, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 0.76% | 400 |
| Feb 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.77% | 140 |
| Feb 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.98% | - |
| Jan 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.11% | - |
| Jan 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | 400 |
| Jan 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.36% | - |
| Jan 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.89% | - |
| Jan 26, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 3.30% | - |
| Jan 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.67% | - |
| Jan 22, 2026 | 2.19 | 2.28 | 2.19 | 2.28 | 2.28 | 3.08% | 11 |
| Jan 21, 2026 | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | 2.98% | 75 |
| Jan 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.19% | 50 |
| Jan 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.28% | 200 |