Canadian Natural Resources Limited (FRA:CRC)
Germany · Delayed Price · Currency is EUR 27.59
-0.11 (-0.40%)
Last updated: Aug 1, 2025
FRA:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | - | -0.40% | - |
| Jul 31, 2025 | 27.77 | 28.07 | 27.70 | 27.70 | - | -0.36% | 680 |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -0.14% | 1,550 |
| Jul 29, 2025 | 27.48 | 27.84 | 27.48 | 27.84 | - | 4.39% | 1,550 |
| Jul 28, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | - | -1.37% | 211 |
| Jul 25, 2025 | 26.81 | 27.04 | 26.81 | 27.04 | - | 1.50% | 211 |
| Jul 24, 2025 | 26.56 | 26.64 | 26.56 | 26.64 | - | -0.60% | 95 |
| Jul 23, 2025 | 26.53 | 26.80 | 26.53 | 26.80 | - | 3.36% | 40 |
| Jul 22, 2025 | 26.04 | 26.04 | 25.93 | 25.93 | - | -2.52% | 1,000 |
| Jul 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.49% | 94 |
| Jul 18, 2025 | 26.60 | 26.60 | 26.47 | 26.47 | - | -0.11% | 113 |
| Jul 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -0.79% | 655 |
| Jul 16, 2025 | 26.82 | 26.90 | 26.71 | 26.71 | - | -1.07% | 655 |
| Jul 15, 2025 | 27.14 | 27.14 | 27.00 | 27.00 | - | -0.15% | 400 |
| Jul 14, 2025 | 27.57 | 27.57 | 27.04 | 27.04 | - | -0.99% | 371 |
| Jul 11, 2025 | 27.14 | 27.31 | 27.14 | 27.31 | - | 0.52% | 150 |
| Jul 10, 2025 | 27.10 | 27.19 | 27.10 | 27.17 | - | -1.42% | 527 |
| Jul 9, 2025 | 27.28 | 27.56 | 27.28 | 27.56 | - | 2.53% | 150 |
| Jul 8, 2025 | 26.97 | 26.98 | 26.88 | 26.88 | - | -1.36% | 1,120 |
| Jul 7, 2025 | 27.21 | 27.25 | 27.21 | 27.25 | - | -0.55% | 334 |
| Jul 4, 2025 | 27.15 | 27.40 | 27.15 | 27.40 | - | -0.04% | 37 |
| Jul 3, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | - | 1.52% | - |
| Jul 2, 2025 | 26.83 | 27.00 | 26.83 | 27.00 | - | 1.20% | 13 |
| Jul 1, 2025 | 26.53 | 26.68 | 26.53 | 26.68 | - | -0.52% | 15 |
| Jun 30, 2025 | 27.00 | 27.00 | 26.82 | 26.82 | - | -2.05% | 1,050 |
| Jun 27, 2025 | 27.23 | 27.38 | 27.23 | 27.38 | - | 2.28% | 50 |
| Jun 26, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | - | -1.25% | - |
| Jun 25, 2025 | 27.04 | 27.11 | 27.04 | 27.11 | - | -0.22% | 300 |
| Jun 24, 2025 | 27.72 | 27.72 | 27.15 | 27.17 | - | -6.12% | 2,570 |
| Jun 23, 2025 | 29.03 | 29.74 | 28.94 | 28.94 | - | -0.28% | 1,434 |
| Jun 20, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | - | -0.99% | 200 |
| Jun 19, 2025 | 29.20 | 29.31 | 29.20 | 29.31 | - | -0.68% | 175 |
| Jun 18, 2025 | 29.49 | 29.72 | 29.49 | 29.51 | - | 2.57% | 208 |
| Jun 17, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | - | -2.41% | - |
| Jun 16, 2025 | 29.51 | 29.51 | 29.48 | 29.48 | - | 1.83% | 83 |
| Jun 13, 2025 | 28.30 | 29.91 | 28.30 | 28.95 | - | 2.37% | 929 |
| Jun 12, 2025 | 28.19 | 28.28 | 28.12 | 28.28 | - | 1.14% | 90 |
| Jun 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | 1.27% | 300 |
| Jun 10, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | - | 0.66% | 300 |
| Jun 9, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | - | 1.33% | - |
| Jun 6, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | - | -0.40% | 300 |
| Jun 5, 2025 | 26.96 | 27.22 | 26.96 | 27.18 | - | -1.38% | 300 |
| Jun 4, 2025 | 27.53 | 27.76 | 27.53 | 27.56 | - | 2.99% | 1,276 |
| Jun 3, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | - | -1.18% | 75 |
| Jun 2, 2025 | 26.92 | 27.08 | 26.92 | 27.08 | - | 0.41% | 75 |
| May 30, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | - | -2.32% | 108 |
| May 29, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | - | -0.04% | 108 |
| May 28, 2025 | 27.37 | 27.62 | 27.37 | 27.62 | - | 0.84% | 108 |
| May 27, 2025 | 27.28 | 27.39 | 27.28 | 27.39 | - | 0.37% | 850 |
| May 26, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | -0.11% | 500 |