Crescent Energy Company (FRA:A83)
Germany · Delayed Price · Currency is EUR 11.10
-0.30 (-2.63%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:A83 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | - | -2.63% | - |
| Aug 25, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 21, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | - |
| Aug 20, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | -0.86% | - |
| Aug 19, 2026 | 10.80 | 11.60 | 10.80 | 11.60 | 11.60 | 6.42% | 858 |
| Aug 18, 2026 | 10.60 | 10.90 | 10.50 | 10.90 | 10.90 | 6.86% | - |
| Aug 17, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 1.03% | - |
| Aug 14, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.10 | - | - |
| Aug 13, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.10 | -2.86% | - |
| Aug 12, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.39 | 1.94% | - |
| Aug 11, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.20 | 3.00% | - |
| Aug 10, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 9.90 | 4.71% | - |
| Aug 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | -0.52% | - |
| Aug 6, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.50 | -0.52% | - |
| Aug 5, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.55 | -3.50% | - |
| Aug 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 7.53% | - |
| Aug 3, 2026 | 9.75 | 9.75 | 9.30 | 9.30 | 9.21 | -3.13% | - |
| Jul 31, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.50 | 4.92% | - |
| Jul 30, 2026 | 9.40 | 9.40 | 9.15 | 9.15 | 9.06 | -2.14% | - |
| Jul 29, 2026 | 9.00 | 9.35 | 9.00 | 9.35 | 9.25 | 2.19% | - |
| Jul 28, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.06 | -2.66% | - |
| Jul 27, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.30 | -4.57% | - |
| Jul 24, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.75 | -2.48% | - |
| Jul 23, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.00 | 4.12% | - |
| Jul 22, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.60 | 6.01% | - |
| Jul 21, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.06 | - | - |
| Jul 20, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.06 | 1.67% | - |
| Jul 17, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 8.91 | 3.45% | - |
| Jul 16, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.61 | - | - |
| Jul 15, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.61 | - | - |
| Jul 14, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.61 | 4.19% | - |
| Jul 13, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.27 | 1.21% | - |
| Jul 10, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.17 | 0.61% | - |
| Jul 9, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.12 | -2.38% | - |
| Jul 8, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.31 | 5.00% | - |
| Jul 7, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.92 | - | - |
| Jul 6, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 7.92 | 1.27% | - |
| Jul 3, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.82 | -4.24% | - |
| Jul 2, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.17 | -2.94% | - |
| Jul 1, 2026 | 8.50 | 8.50 | 8.35 | 8.50 | 8.41 | -2.30% | - |
| Jun 30, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.61 | -1.69% | - |
| Jun 29, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.76 | 2.31% | - |
| Jun 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | -1.70% | - |
| Jun 25, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.71 | -1.68% | - |
| Jun 24, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.86 | -1.10% | - |
| Jun 23, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 8.96 | - | - |
| Jun 22, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 8.96 | 2.26% | - |
| Jun 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | -4.32% | - |
| Jun 18, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.16 | -0.54% | - |