Crescent Energy Company (FRA:A83)
Germany · Delayed Price · Currency is EUR 11.80
-0.30 (-2.48%)
At close: Oct 23, 2026
FRA:A83 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -2.48% | - |
| Oct 22, 2026 | 11.80 | 12.10 | 11.70 | 12.10 | 12.10 | 3.42% | - |
| Oct 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Oct 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Oct 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 8.26% | - |
| Oct 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Oct 15, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -3.45% | - |
| Oct 14, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 3.57% | - |
| Oct 13, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | - |
| Oct 12, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -1.74% | - |
| Oct 9, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | - | - |
| Oct 8, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Oct 7, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 3.42% | - |
| Oct 6, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 5, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 3.54% | - |
| Oct 2, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Oct 1, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | - |
| Sep 30, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | - |
| Sep 29, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -5.13% | - |
| Sep 28, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | 2.63% | - |
| Sep 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 24, 2026 | 11.20 | 11.90 | 11.20 | 11.60 | 11.60 | 1.75% | 150 |
| Sep 23, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 1.79% | - |
| Sep 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Sep 21, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Sep 18, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | - | - |
| Sep 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Sep 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Sep 15, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -2.36% | - |
| Sep 14, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 4.96% | - |
| Sep 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Sep 10, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | - |
| Sep 9, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | - |
| Sep 8, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | - |
| Sep 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Sep 4, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -3.31% | - |
| Sep 3, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | - |
| Sep 2, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 1, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | - |
| Aug 31, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 2.63% | - |
| Aug 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Aug 27, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Aug 26, 2026 | 11.10 | 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% | - |