Skip to main content
logo
CirChem AB (publ) (FRA:CRB)
Germany flag Germany · Delayed Price · Currency is EUR
0.0874
-0.0028 (-3.10%)
At close: Mar 27, 2026

FRA:CRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.090.090.090.09-3.10%-
Mar 26, 20260.090.090.090.090.09-1.10%-
Mar 25, 20260.090.090.090.090.09-0.44%-
Mar 24, 20260.090.090.090.090.09-3.78%-
Mar 23, 20260.090.100.090.100.10-2.66%4,747
Mar 20, 20260.100.100.100.100.10-6.41%-
Mar 19, 20260.100.100.100.100.10-4.13%-
Mar 18, 20260.110.110.110.110.112.35%-
Mar 17, 20260.110.110.110.110.1110.94%-
Mar 16, 20260.100.100.100.100.10-4.95%-
Mar 13, 20260.100.100.100.100.10-5.61%-
Mar 12, 20260.110.110.110.110.11-3.60%-
Mar 11, 20260.110.110.110.110.114.23%-
Mar 10, 20260.100.110.100.110.118.01%94
Mar 9, 20260.100.100.100.100.10-2.86%-
Mar 6, 20260.100.100.100.100.10-1.46%-
Mar 5, 20260.100.100.100.100.10-5.94%-
Mar 4, 20260.110.110.110.110.119.50%260
Mar 3, 20260.100.100.100.100.10-1.96%-
Mar 2, 20260.100.100.100.100.100.49%-
Feb 27, 20260.100.100.100.100.10-4.69%-
Feb 26, 20260.110.110.110.110.113.40%-
Feb 25, 20260.100.100.100.100.10-4.19%-
Feb 24, 20260.110.110.110.110.11-3.15%-
Feb 23, 20260.110.110.110.110.11-4.72%-
Feb 20, 20260.100.120.100.120.1214.22%55,540
Feb 19, 20260.100.100.100.100.10-13.56%-
Feb 18, 20260.120.120.120.120.122.61%-
Feb 17, 20260.120.120.120.120.12-7.63%-
Feb 16, 20260.120.120.120.120.1226.01%-
Feb 13, 20260.100.100.100.100.101.23%-
Feb 12, 20260.100.100.100.100.10-5.24%-
Feb 11, 20260.100.100.100.100.1012.45%-
Feb 10, 20260.090.090.090.090.09-1.51%-
Feb 9, 20260.090.090.090.090.091.97%-
Feb 6, 20260.090.090.090.090.09-4.60%-
Feb 5, 20260.100.100.100.100.104.37%-
Feb 4, 20260.090.090.090.090.09-0.87%-
Feb 3, 20260.090.090.090.090.091.32%-
Feb 2, 20260.090.090.090.090.091.33%-
Jan 30, 20260.090.090.090.090.095.14%-
Jan 29, 20260.090.090.090.090.09-6.75%-
Jan 28, 20260.090.090.090.090.096.25%-
Jan 27, 20260.090.090.090.090.092.61%-
Jan 26, 20260.080.080.080.080.08-1.64%-
Jan 23, 20260.090.090.090.090.09-4.89%-
Jan 22, 20260.080.090.080.090.098.43%28,500
Jan 21, 20260.080.080.080.080.08-5.90%-
Jan 20, 20260.090.090.090.090.09-1.78%-
Jan 19, 20260.080.090.080.090.096.90%8,932