Canadian Natural Resources Limited (FRA:CRC)
Germany · Delayed Price · Currency is EUR 27.66
-0.73 (-2.57%)
At close: Sep 26, 2025
FRA:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.51% | 10 |
| Sep 26, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.57% | 10 |
| Sep 25, 2025 | 27.80 | 28.39 | 27.80 | 28.39 | 28.39 | 3.84% | 10 |
| Sep 24, 2025 | 27.08 | 27.34 | 27.08 | 27.34 | 27.34 | -1.23% | 50 |
| Sep 23, 2025 | 27.08 | 27.68 | 27.08 | 27.68 | 27.68 | 2.67% | 113 |
| Sep 22, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.96% | - |
| Sep 19, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.87% | - |
| Sep 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.38 | -0.04% | - |
| Sep 17, 2025 | 27.65 | 27.75 | 27.65 | 27.75 | 27.39 | 1.54% | 100 |
| Sep 16, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 26.98 | 3.09% | 3 |
| Sep 15, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.17 | -0.71% | - |
| Sep 12, 2025 | 26.49 | 26.70 | 26.49 | 26.70 | 26.35 | 0.38% | 500 |
| Sep 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.26 | 0.26% | - |
| Sep 10, 2025 | 26.32 | 26.53 | 26.32 | 26.53 | 26.19 | 1.03% | 150 |
| Sep 9, 2025 | 25.61 | 26.26 | 25.61 | 26.26 | 25.92 | 1.39% | 100 |
| Sep 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.56 | -1.56% | - |
| Sep 5, 2025 | 26.75 | 26.76 | 26.31 | 26.31 | 25.97 | -1.39% | 300 |
| Sep 4, 2025 | 26.69 | 26.69 | 26.68 | 26.68 | 26.33 | -2.49% | 1,000 |
| Sep 3, 2025 | 27.39 | 27.39 | 27.36 | 27.36 | 27.01 | 0.48% | 1,000 |
| Sep 2, 2025 | 27.06 | 27.30 | 27.06 | 27.23 | 26.88 | 1.15% | 519 |
| Sep 1, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.57 | -0.77% | - |
| Aug 29, 2025 | 26.92 | 27.13 | 26.92 | 27.13 | 26.78 | 1.16% | 40 |
| Aug 28, 2025 | 26.67 | 26.82 | 26.67 | 26.82 | 26.47 | 0.94% | 792 |
| Aug 27, 2025 | 26.12 | 26.57 | 26.12 | 26.57 | 26.23 | 0.15% | 240 |
| Aug 26, 2025 | 26.56 | 26.56 | 26.53 | 26.53 | 26.19 | -0.71% | 500 |
| Aug 25, 2025 | 26.46 | 26.72 | 26.46 | 26.72 | 26.37 | 1.91% | 99 |
| Aug 22, 2025 | 25.91 | 26.22 | 25.91 | 26.22 | 25.88 | 1.94% | 400 |
| Aug 21, 2025 | 25.32 | 25.72 | 25.32 | 25.72 | 25.39 | 1.98% | 105 |
| Aug 20, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.89 | -0.32% | - |
| Aug 19, 2025 | 25.42 | 25.42 | 25.30 | 25.30 | 24.97 | -0.63% | 200 |
| Aug 18, 2025 | 25.47 | 25.72 | 25.43 | 25.46 | 25.13 | 0.12% | 641 |
| Aug 15, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.10 | -0.16% | - |
| Aug 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.14 | -0.51% | - |
| Aug 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | -0.08% | 90 |
| Aug 12, 2025 | 25.62 | 25.77 | 25.62 | 25.62 | 25.29 | -0.74% | 530 |
| Aug 11, 2025 | 25.98 | 26.26 | 25.81 | 25.81 | 25.48 | -0.81% | 309 |
| Aug 8, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.68 | -0.54% | - |
| Aug 7, 2025 | 26.86 | 26.99 | 26.16 | 26.16 | 25.82 | -4.87% | 311 |
| Aug 6, 2025 | 27.06 | 27.50 | 27.06 | 27.50 | 27.14 | 3.58% | 138 |
| Aug 5, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.21 | -0.60% | - |
| Aug 4, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.36 | -3.19% | 100 |
| Aug 1, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.23 | -0.40% | - |
| Jul 31, 2025 | 27.77 | 28.07 | 27.70 | 27.70 | 27.34 | -0.36% | 340 |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.44 | -0.14% | - |
| Jul 29, 2025 | 27.48 | 27.84 | 27.48 | 27.84 | 27.48 | 4.39% | 1,550 |
| Jul 28, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.32 | -1.37% | - |
| Jul 25, 2025 | 26.81 | 27.04 | 26.81 | 27.04 | 26.69 | 1.50% | 211 |
| Jul 24, 2025 | 26.56 | 26.64 | 26.56 | 26.64 | 26.29 | -0.60% | 95 |
| Jul 23, 2025 | 26.53 | 26.80 | 26.53 | 26.80 | 26.45 | 3.36% | 40 |
| Jul 22, 2025 | 26.04 | 26.04 | 25.93 | 25.93 | 25.59 | -2.52% | 1,000 |