Crown Castle Inc. (FRA:8CW)
Germany · Delayed Price · Currency is EUR 72.50
+1.00 (1.40%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:8CW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | - | 1.40% | - |
| Apr 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Apr 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Apr 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Apr 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Apr 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Apr 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Apr 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Apr 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Apr 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 6.87% | 50 |
| Apr 2, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.67% | - |
| Apr 1, 2026 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 1.01% | - |
| Mar 31, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 2.03% | - |
| Mar 30, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.88% | - |
| Mar 27, 2026 | 67.06 | 68.27 | 67.05 | 67.05 | 67.05 | 1.76% | 25 |
| Mar 26, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -2.04% | - |
| Mar 25, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -3.24% | - |
| Mar 24, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.17% | - |
| Mar 23, 2026 | 70.64 | 70.64 | 69.39 | 69.39 | 69.39 | -4.83% | 15 |
| Mar 20, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -0.64% | - |
| Mar 19, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -2.91% | - |
| Mar 18, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.17% | - |
| Mar 17, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.65% | - |
| Mar 16, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 3.31% | - |
| Mar 13, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | -2.51% | - |
| Mar 12, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 74.48 | -0.55% | - |
| Mar 11, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 74.89 | -1.28% | - |
| Mar 10, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 75.86 | -0.66% | - |
| Mar 9, 2026 | 77.72 | 77.72 | 77.31 | 77.31 | 76.36 | - | 24 |
| Mar 6, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 76.36 | -1.13% | - |
| Mar 5, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 77.23 | 1.10% | - |
| Mar 4, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 76.39 | 1.42% | - |
| Mar 3, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 75.33 | 0.65% | - |
| Mar 2, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 74.84 | 2.17% | - |
| Feb 27, 2026 | 72.84 | 74.16 | 72.84 | 74.16 | 73.25 | 2.32% | 28 |
| Feb 26, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 71.59 | -3.09% | - |
| Feb 25, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 73.88 | 0.82% | - |
| Feb 24, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 73.27 | 0.23% | - |
| Feb 23, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 73.11 | 1.19% | 5 |
| Feb 20, 2026 | 73.30 | 73.30 | 73.14 | 73.14 | 72.25 | -0.93% | 11 |
| Feb 19, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 72.93 | -4.45% | - |
| Feb 18, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 76.33 | 1.78% | - |
| Feb 17, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 74.99 | 0.03% | - |
| Feb 16, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 74.97 | 2.04% | - |
| Feb 13, 2026 | 73.73 | 74.51 | 73.73 | 74.38 | 73.47 | 2.85% | 1,650 |
| Feb 12, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 71.44 | 1.44% | - |
| Feb 11, 2026 | 70.71 | 71.29 | 70.71 | 71.29 | 70.42 | 2.58% | 118 |