Canadian Natural Resources Limited (FRA:CRC)
Germany · Delayed Price · Currency is EUR 26.26
+0.36 (1.39%)
Last updated: Sep 9, 2025, 4:22 PM CET
FRA:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.61 | 26.26 | 25.61 | 26.26 | - | 1.39% | 100 |
| Sep 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | -1.56% | 300 |
| Sep 5, 2025 | 26.75 | 26.76 | 26.31 | 26.31 | - | -1.39% | 300 |
| Sep 4, 2025 | 26.69 | 26.69 | 26.68 | 26.68 | - | -2.49% | 1,000 |
| Sep 3, 2025 | 27.39 | 27.39 | 27.36 | 27.36 | - | 0.48% | 1,000 |
| Sep 2, 2025 | 27.06 | 27.30 | 27.06 | 27.23 | - | 1.15% | 519 |
| Sep 1, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | - | -0.77% | 40 |
| Aug 29, 2025 | 26.92 | 27.13 | 26.92 | 27.13 | - | 1.16% | 40 |
| Aug 28, 2025 | 26.67 | 26.82 | 26.67 | 26.82 | - | 0.94% | 792 |
| Aug 27, 2025 | 26.12 | 26.57 | 26.12 | 26.57 | - | 0.15% | 240 |
| Aug 26, 2025 | 26.56 | 26.56 | 26.53 | 26.53 | - | -0.71% | 500 |
| Aug 25, 2025 | 26.46 | 26.72 | 26.46 | 26.72 | - | 1.91% | 99 |
| Aug 22, 2025 | 25.91 | 26.22 | 25.91 | 26.22 | - | 1.94% | 400 |
| Aug 21, 2025 | 25.32 | 25.72 | 25.32 | 25.72 | - | 1.98% | 105 |
| Aug 20, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | - | -0.32% | - |
| Aug 19, 2025 | 25.42 | 25.42 | 25.30 | 25.30 | - | -0.63% | 200 |
| Aug 18, 2025 | 25.47 | 25.72 | 25.43 | 25.46 | - | 0.12% | 641 |
| Aug 15, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | - | -0.16% | 90 |
| Aug 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | - | -0.51% | 90 |
| Aug 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.08% | 90 |
| Aug 12, 2025 | 25.62 | 25.77 | 25.62 | 25.62 | - | -0.74% | 530 |
| Aug 11, 2025 | 25.98 | 26.26 | 25.81 | 25.81 | - | -0.81% | 309 |
| Aug 8, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | -0.54% | 311 |
| Aug 7, 2025 | 26.86 | 26.99 | 26.16 | 26.16 | - | -4.87% | 311 |
| Aug 6, 2025 | 27.06 | 27.50 | 27.06 | 27.50 | - | 3.58% | 138 |
| Aug 5, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | -0.60% | 100 |
| Aug 4, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | -3.19% | 100 |
| Aug 1, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | - | -0.40% | 340 |
| Jul 31, 2025 | 27.77 | 28.07 | 27.70 | 27.70 | - | -0.36% | 340 |
| 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 |