Crescent Energy Company (FRA:A83)
Germany · Delayed Price · Currency is EUR 9.15
0.00 (0.00%)
Last updated: Jul 21, 2026, 3:25 PM CET
FRA:A83 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | - | - |
| Jul 20, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 1.67% | - |
| Jul 17, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 3.45% | - |
| Jul 16, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - | - |
| Jul 15, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | - | - |
| Jul 14, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 4.19% | - |
| Jul 13, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 1.21% | - |
| Jul 10, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 0.61% | - |
| Jul 9, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -2.38% | - |
| Jul 8, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 5.00% | - |
| Jul 7, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | - |
| Jul 6, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jul 3, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Jul 2, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -2.94% | - |
| Jul 1, 2026 | 8.50 | 8.50 | 8.35 | 8.50 | 8.50 | -2.30% | - |
| Jun 30, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | -1.69% | - |
| Jun 29, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 2.31% | - |
| Jun 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Jun 25, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | -1.68% | - |
| Jun 24, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jun 23, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | - | - |
| Jun 22, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 2.26% | - |
| Jun 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Jun 18, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | - |
| Jun 17, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | - | - |
| Jun 16, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | - |
| Jun 15, 2026 | 9.80 | 9.80 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Jun 12, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -3.00% | - |
| Jun 11, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 3.63% | - |
| Jun 10, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -3.02% | - |
| Jun 9, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | - | - |
| Jun 8, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | -2.45% | - |
| Jun 5, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Jun 4, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jun 3, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | - |
| Jun 2, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.51% | - |
| Jun 1, 2026 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | - | - |
| May 29, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -1.49% | - |
| May 28, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | -0.98% | - |
| May 27, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -7.27% | 93 |
| May 26, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| May 25, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| May 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| May 21, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 1.74% | - |
| May 20, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| May 19, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 6.48% | - |
| May 18, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 0.97% | - |
| May 15, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.70 | 1.89% | - |
| May 14, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.50 | -0.93% | - |
| May 13, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.60 | 0.94% | - |