Crescent Energy Company (FRA:A83)
Germany · Delayed Price · Currency is EUR 8.65
-0.15 (-1.70%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:A83 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 12, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.50 | 0.95% | - |
| May 11, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.40 | 0.96% | - |
| May 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | - | - |
| May 7, 2026 | 10.90 | 11.00 | 10.40 | 10.40 | 10.30 | -6.31% | 150 |
| May 6, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 10.99 | -5.13% | - |
| May 5, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.59 | 2.63% | - |
| May 4, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.29 | 0.88% | - |
| Apr 30, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.19 | 0.89% | - |
| Apr 29, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.09 | 3.70% | - |
| Apr 28, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.70 | 0.93% | - |
| Apr 27, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.60 | 1.90% | 94 |
| Apr 24, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.40 | -0.94% | - |
| Apr 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 2.91% | - |
| Apr 22, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.20 | 3.00% | - |
| Apr 21, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.90 | -0.99% | - |
| Apr 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.00 | 3.59% | - |
| Apr 17, 2026 | 10.50 | 10.50 | 9.75 | 9.75 | 9.66 | -4.41% | 791 |