Crown Castle Inc. (FRA:8CW)
Germany · Delayed Price · Currency is EUR 73.84
-0.67 (-0.90%)
At close: Dec 19, 2025
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -0.90% | - |
| Dec 18, 2025 | 74.87 | 74.87 | 74.51 | 74.51 | 74.51 | -0.37% | 50 |
| Dec 17, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.19% | - |
| Dec 16, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -2.04% | - |
| Dec 15, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.83% | - |
| Dec 12, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.01 | 1.18% | - |
| Dec 11, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 76.12 | -1.05% | - |
| Dec 10, 2025 | 77.21 | 77.83 | 77.21 | 77.83 | 76.93 | 0.17% | 35 |
| Dec 9, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 76.80 | 1.83% | - |
| Dec 8, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.41 | 0.73% | - |
| Dec 5, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 74.87 | 0.37% | - |
| Dec 4, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 74.59 | -0.12% | - |
| Dec 3, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 74.68 | -1.27% | - |
| Dec 2, 2025 | 75.90 | 76.60 | 75.90 | 76.53 | 75.64 | -0.65% | 98 |
| Dec 1, 2025 | 78.22 | 78.50 | 77.03 | 77.03 | 76.14 | -1.24% | 460 |
| Nov 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.09 | 0.27% | - |
| Nov 27, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 76.89 | 1.10% | - |
| Nov 26, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.05 | - | - |
| Nov 25, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.05 | -1.31% | - |
| Nov 24, 2025 | 77.94 | 77.96 | 77.94 | 77.96 | 77.05 | -1.65% | 20 |
| Nov 21, 2025 | 77.98 | 79.27 | 77.98 | 79.27 | 78.35 | 0.25% | 125 |
| Nov 20, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 78.15 | 1.07% | - |
| Nov 19, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 77.32 | 0.37% | - |
| Nov 18, 2025 | 77.60 | 77.94 | 77.60 | 77.94 | 77.03 | -1.04% | 52 |
| Nov 17, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 77.85 | 1.59% | - |
| Nov 14, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 76.63 | -3.79% | - |
| Nov 13, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 79.64 | -2.27% | - |
| Nov 12, 2025 | 81.12 | 82.45 | 81.12 | 82.45 | 81.49 | 4.17% | 42 |
| Nov 11, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 78.23 | 2.29% | - |
| Nov 10, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 76.48 | 1.94% | - |
| Nov 7, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.03 | -2.32% | - |
| Nov 6, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 76.81 | -0.74% | - |
| Nov 5, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 77.38 | 1.52% | - |
| Nov 4, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 76.22 | -1.00% | - |
| Nov 3, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.00 | -1.40% | - |
| Oct 31, 2025 | 78.86 | 79.01 | 78.86 | 79.01 | 78.09 | -0.11% | 10 |
| Oct 30, 2025 | 79.80 | 79.80 | 79.10 | 79.10 | 78.18 | -2.44% | 84 |
| Oct 29, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 80.14 | 0.90% | - |
| Oct 28, 2025 | 83.38 | 84.10 | 80.36 | 80.36 | 79.43 | -4.33% | 270 |
| Oct 27, 2025 | 84.66 | 84.66 | 84.00 | 84.00 | 83.02 | -1.01% | 156 |
| Oct 24, 2025 | 84.42 | 84.86 | 84.42 | 84.86 | 83.87 | 1.12% | 11 |
| Oct 23, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 82.95 | -0.86% | - |
| Oct 22, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 83.67 | -0.05% | - |
| Oct 21, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 83.71 | 0.67% | - |
| Oct 20, 2025 | 83.33 | 84.16 | 83.33 | 84.13 | 83.15 | 1.26% | 159 |
| Oct 17, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 82.11 | -0.82% | - |
| Oct 16, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 82.80 | 0.69% | - |
| Oct 15, 2025 | 83.52 | 83.52 | 83.20 | 83.20 | 82.23 | 1.01% | 250 |
| Oct 14, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 81.41 | -2.10% | - |
| Oct 13, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 83.16 | 1.11% | - |