Core Natural Resources, Inc. (FRA:C9X0)
Germany · Delayed Price · Currency is EUR 68.70
+1.69 (2.52%)
At close: Nov 28, 2025
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 2.38% | - |
| Nov 27, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.01 | 0.22% | - |
| Nov 26, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.86 | -1.03% | - |
| Nov 25, 2025 | 66.35 | 67.65 | 66.35 | 67.65 | 67.56 | 0.82% | 137 |
| Nov 24, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.01 | 1.59% | - |
| Nov 21, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 65.97 | -2.44% | - |
| Nov 20, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.61 | -1.67% | - |
| Nov 19, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.76 | 1.62% | - |
| Nov 18, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.66 | -3.97% | - |
| Nov 17, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.46 | 0.14% | - |
| Nov 14, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.36 | -6.87% | - |
| Nov 13, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.55 | 0.60% | - |
| Nov 12, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.10 | -0.79% | - |
| Nov 11, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.70 | -2.94% | - |
| Nov 10, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.00 | 4.76% | - |
| Nov 7, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.45 | -0.40% | - |
| Nov 6, 2025 | 66.90 | 74.85 | 66.90 | 74.85 | 74.75 | 13.07% | 138 |
| Nov 5, 2025 | 66.15 | 66.20 | 66.15 | 66.20 | 66.11 | -5.77% | 39 |
| Nov 4, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.16 | 3.38% | - |
| Nov 3, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.86 | 4.06% | - |
| Oct 31, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.22 | -2.97% | - |
| Oct 30, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.21 | -2.04% | - |
| Oct 29, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.61 | -1.72% | - |
| Oct 28, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.81 | -2.85% | - |
| Oct 27, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.86 | 0.49% | - |
| Oct 24, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.51 | 0.21% | - |
| Oct 23, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.36 | -2.72% | - |
| Oct 22, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.36 | -5.95% | - |
| Oct 21, 2025 | 78.15 | 78.15 | 78.10 | 78.10 | 78.00 | 1.89% | 39 |
| Oct 20, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.55 | -1.73% | - |
| Oct 17, 2025 | 78.30 | 78.30 | 78.00 | 78.00 | 77.90 | -1.27% | 77 |
| Oct 16, 2025 | 77.95 | 79.00 | 77.95 | 79.00 | 78.90 | -8.99% | 17 |
| Oct 15, 2025 | 85.60 | 86.80 | 85.60 | 86.80 | 86.69 | 1.52% | 11 |
| Oct 14, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.39 | -2.62% | - |
| Oct 13, 2025 | 83.15 | 87.80 | 83.15 | 87.80 | 87.69 | 2.69% | 5 |
| Oct 10, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.39 | 2.52% | - |
| Oct 9, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.29 | 5.30% | - |
| Oct 8, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.10 | 0.32% | - |
| Oct 7, 2025 | 74.95 | 78.95 | 74.95 | 78.95 | 78.85 | 3.20% | 131 |
| Oct 6, 2025 | 75.35 | 76.90 | 75.35 | 76.50 | 76.40 | 5.08% | 470 |
| Oct 3, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.71 | 0.41% | - |
| Oct 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.41 | -0.48% | - |
| Oct 1, 2025 | 70.15 | 72.85 | 70.15 | 72.85 | 72.76 | 1.32% | 100 |
| Sep 30, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.81 | -0.62% | - |
| Sep 29, 2025 | 70.30 | 72.35 | 70.30 | 72.35 | 72.26 | 3.51% | 100 |
| Sep 26, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.81 | 0.29% | - |
| Sep 25, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.61 | -1.41% | - |
| Sep 24, 2025 | 65.10 | 70.70 | 65.10 | 70.70 | 70.61 | 12.13% | 229 |
| Sep 23, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 62.97 | -2.93% | - |
| Sep 22, 2025 | 64.20 | 64.95 | 64.20 | 64.95 | 64.87 | -0.23% | 38 |