Canadian Natural Resources Limited (FRA:CRC)
Germany · Delayed Price · Currency is EUR 29.39
+0.66 (2.30%)
At close: Dec 1, 2025
FRA:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.96 | 29.39 | 28.96 | 29.39 | 29.39 | 2.30% | 174 |
| Nov 28, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.45% | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.07% | - |
| Nov 26, 2025 | 28.59 | 28.62 | 28.59 | 28.62 | 28.62 | 0.49% | 35 |
| Nov 25, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.94% | - |
| Nov 24, 2025 | 28.84 | 28.84 | 28.75 | 28.75 | 28.75 | -1.71% | 1,000 |
| Nov 21, 2025 | 29.37 | 29.45 | 29.25 | 29.25 | 29.25 | -1.08% | 344 |
| Nov 20, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.93% | - |
| Nov 19, 2025 | 29.27 | 29.27 | 29.01 | 29.01 | 29.01 | 1.86% | 500 |
| Nov 18, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -2.10% | - |
| Nov 17, 2025 | 28.86 | 29.11 | 28.86 | 29.09 | 29.09 | 3.30% | 140 |
| Nov 14, 2025 | 27.96 | 28.16 | 27.96 | 28.16 | 28.16 | 0.72% | 600 |
| Nov 13, 2025 | 27.92 | 27.98 | 27.92 | 27.96 | 27.96 | 0.25% | 9,000 |
| Nov 12, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.89% | - |
| Nov 11, 2025 | 27.56 | 28.14 | 27.50 | 28.14 | 28.14 | 1.33% | 700 |
| Nov 10, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.59% | 100 |
| Nov 7, 2025 | 27.36 | 27.65 | 27.07 | 27.07 | 27.07 | -0.48% | 1,288 |
| Nov 6, 2025 | 27.58 | 27.80 | 27.20 | 27.20 | 27.20 | 0.18% | 727 |
| Nov 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.07% | 300 |
| Nov 4, 2025 | 27.44 | 27.44 | 27.17 | 27.17 | 27.17 | -2.09% | 200 |
| Nov 3, 2025 | 27.72 | 27.97 | 27.71 | 27.75 | 27.75 | 0.80% | 650 |
| Oct 31, 2025 | 27.55 | 27.55 | 27.53 | 27.53 | 27.53 | -0.15% | 200 |
| Oct 30, 2025 | 27.46 | 27.57 | 27.46 | 27.57 | 27.57 | 1.17% | 20 |
| Oct 29, 2025 | 26.83 | 27.25 | 26.83 | 27.25 | 27.25 | 1.68% | 343 |
| Oct 28, 2025 | 26.87 | 26.87 | 26.80 | 26.80 | 26.80 | -0.70% | 33 |
| Oct 27, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.39% | - |
| Oct 24, 2025 | 26.85 | 27.03 | 26.62 | 26.62 | 26.62 | -1.30% | 630 |
| 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% | - |
| 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% | - |
| 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% | - |
| Oct 8, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.63% | - |
| Oct 7, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.07% | - |
| 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% | - |
| 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% | - |
| Sep 26, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.57% | - |
| 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 |