Crown Castle Inc. (FRA:8CW)
Germany · Delayed Price · Currency is EUR 78.00
+0.21 (0.27%)
At close: Nov 28, 2025
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.27% | - |
| Nov 27, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1.10% | - |
| Nov 26, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - | - |
| Nov 25, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -1.31% | - |
| Nov 24, 2025 | 77.94 | 77.96 | 77.94 | 77.96 | 77.96 | -1.65% | 20 |
| Nov 21, 2025 | 77.98 | 79.27 | 77.98 | 79.27 | 79.27 | 0.25% | 125 |
| Nov 20, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.07% | - |
| Nov 19, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.37% | - |
| Nov 18, 2025 | 77.60 | 77.94 | 77.60 | 77.94 | 77.94 | -1.04% | 52 |
| Nov 17, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 1.59% | - |
| Nov 14, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -3.79% | - |
| Nov 13, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -2.27% | - |
| Nov 12, 2025 | 81.12 | 82.45 | 81.12 | 82.45 | 82.45 | 4.17% | 42 |
| Nov 11, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 2.29% | - |
| Nov 10, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 1.94% | - |
| Nov 7, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -2.32% | - |
| Nov 6, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.74% | - |
| Nov 5, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1.52% | - |
| Nov 4, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -1.00% | - |
| Nov 3, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.40% | - |
| Oct 31, 2025 | 78.86 | 79.01 | 78.86 | 79.01 | 79.01 | -0.11% | 10 |
| Oct 30, 2025 | 79.80 | 79.80 | 79.10 | 79.10 | 79.10 | -2.44% | 84 |
| Oct 29, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.90% | - |
| Oct 28, 2025 | 83.38 | 84.10 | 80.36 | 80.36 | 80.36 | -4.33% | 270 |
| Oct 27, 2025 | 84.66 | 84.66 | 84.00 | 84.00 | 84.00 | -1.01% | 156 |
| Oct 24, 2025 | 84.42 | 84.86 | 84.42 | 84.86 | 84.86 | 1.12% | 11 |
| Oct 23, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.86% | - |
| Oct 22, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -0.05% | - |
| Oct 21, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.67% | - |
| Oct 20, 2025 | 83.33 | 84.16 | 83.33 | 84.13 | 84.13 | 1.26% | 159 |
| Oct 17, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.82% | - |
| Oct 16, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.69% | - |
| Oct 15, 2025 | 83.52 | 83.52 | 83.20 | 83.20 | 83.20 | 1.01% | 250 |
| Oct 14, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -2.10% | - |
| Oct 13, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 1.11% | - |
| Oct 10, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 1.44% | - |
| Oct 9, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.27% | 50 |
| Oct 8, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 1.92% | - |
| Oct 7, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -1.34% | - |
| Oct 6, 2025 | 81.47 | 81.47 | 81.37 | 81.37 | 81.37 | -0.05% | 31 |
| Oct 3, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.42% | - |
| Oct 2, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.05% | - |
| Oct 1, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -0.55% | 40 |
| Sep 30, 2025 | 81.86 | 82.24 | 81.86 | 82.24 | 82.24 | 1.13% | 10 |
| Sep 29, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 1.12% | - |
| Sep 26, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.85% | - |
| Sep 25, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.23% | - |
| Sep 24, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.09% | - |
| Sep 23, 2025 | 79.79 | 79.99 | 79.79 | 79.99 | 79.99 | 0.50% | 50 |
| Sep 22, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.87% | - |