Canadian Natural Resources Limited (FRA:CRC)
Germany · Delayed Price · Currency is EUR 26.97
+0.92 (3.53%)
At close: Oct 23, 2025
FRA:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.37 | 26.97 | 26.37 | 26.97 | 26.97 | 3.53% | 1,310 |
| Oct 22, 2025 | 25.81 | 26.05 | 25.81 | 26.05 | 26.05 | 1.17% | 100 |
| Oct 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.16% | 95 |
| Oct 20, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.67% | 95 |
| Oct 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -4.52% | 200 |
| Oct 16, 2025 | 26.45 | 26.75 | 26.45 | 26.75 | 26.75 | 0.83% | 200 |
| Oct 15, 2025 | 26.55 | 27.12 | 26.53 | 26.53 | 26.53 | -1.74% | 5,974 |
| Oct 14, 2025 | 27.03 | 27.16 | 27.00 | 27.00 | 27.00 | -1.68% | 104 |
| Oct 13, 2025 | 27.13 | 27.46 | 27.13 | 27.46 | 27.46 | -2.35% | 310 |
| Oct 10, 2025 | 28.42 | 28.42 | 28.12 | 28.12 | 28.12 | 0.68% | 320 |
| Oct 9, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.50% | 390 |
| Oct 8, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.63% | 390 |
| Oct 7, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.07% | 390 |
| Oct 6, 2025 | 27.13 | 27.64 | 27.13 | 27.64 | 27.64 | 3.17% | 390 |
| Oct 3, 2025 | 26.84 | 26.84 | 26.79 | 26.79 | 26.79 | -0.52% | 150 |
| Oct 2, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.70% | 60 |
| Oct 1, 2025 | 27.03 | 27.12 | 27.03 | 27.12 | 27.12 | -0.40% | 60 |
| Sep 30, 2025 | 27.42 | 27.62 | 27.17 | 27.23 | 27.23 | -2.05% | 1,651 |
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.51% | 581 |
| Sep 26, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.57% | 267 |
| Sep 25, 2025 | 27.80 | 28.39 | 27.80 | 28.39 | 28.39 | 3.84% | 1,701 |
| Sep 24, 2025 | 27.08 | 27.34 | 27.08 | 27.34 | 27.34 | -1.23% | 3,411 |
| 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% | - |