Skip to main content
logo
CR Energy AG (FRA:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0950
-0.0150 (-13.64%)
At close: Feb 20, 2026

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.120.120.100.100.10-13.64%1,469
Feb 19, 20260.120.120.090.110.114.76%5,112
Feb 18, 20260.100.110.100.110.118.25%13,320
Feb 17, 20260.120.120.100.100.10-3.00%8,324
Feb 16, 20260.130.130.100.100.10-16.67%3,079
Feb 13, 20260.100.120.100.120.1220.00%10,014
Feb 12, 20260.100.130.090.100.10-0.99%56,242
Feb 11, 20260.100.120.100.100.10-9.42%4,063
Feb 10, 20260.080.130.080.110.111.36%13,365
Feb 9, 20260.100.130.100.110.11-8.33%3,306
Feb 6, 20260.130.130.110.120.12-4.00%12,331
Feb 5, 20260.110.150.100.130.1356.25%42,354
Feb 4, 20260.080.110.080.080.08-13.98%3,513
Feb 3, 20260.100.140.090.090.09-21.85%3,844
Feb 2, 20260.100.130.100.120.129.68%20,981
Jan 30, 20260.100.150.100.110.11-17.49%14,653
Jan 29, 20260.130.130.110.130.139.58%9,234
Jan 28, 20260.100.120.080.120.126.19%25,728
Jan 27, 20260.120.160.110.110.11-22.07%36,158
Jan 26, 20260.110.170.110.150.15-3.33%15,398
Jan 23, 20260.120.170.110.150.159.89%12,694
Jan 22, 20260.110.170.110.140.14-5.86%26,069
Jan 21, 20260.090.160.090.150.1521.85%19,608
Jan 20, 20260.090.130.090.120.1232.22%28,063
Jan 19, 20260.110.130.090.090.094.65%5,946
Jan 16, 20260.110.110.090.090.09-20.37%142,064
Jan 15, 20260.170.190.100.110.11-33.33%116,079
Jan 14, 20260.220.220.160.160.16-14.74%10,957
Jan 13, 20260.200.250.150.190.19-13.64%12,780
Jan 12, 20260.250.250.180.220.2222.22%42,230
Jan 9, 20260.190.230.180.180.18-1.64%37,685
Jan 8, 20260.090.250.090.180.1896.77%353,527
Jan 7, 20260.090.110.090.090.09-9.71%1,277
Jan 6, 20260.100.110.090.100.1014.44%17,137
Jan 5, 20260.090.120.090.090.0940.62%317,101
Jan 2, 20260.060.080.060.060.06-15.34%15,502
Dec 30, 20250.080.080.060.080.08-0.53%2,657
Dec 29, 20250.070.080.060.080.08-0.26%9,492
Dec 23, 20250.060.080.060.080.085.83%8,122
Dec 22, 20250.070.080.070.070.07-5.26%16,605
Dec 19, 20250.060.080.060.080.08-4.76%31,210
Dec 18, 20250.050.080.050.080.08107.81%1,190
Dec 17, 20250.100.100.040.040.04-52.00%13,424
Dec 16, 20250.050.080.040.080.08120.99%21,277
Dec 15, 20250.050.070.030.040.04-39.67%29,803
Dec 12, 20250.060.080.040.060.0620.00%33,865
Dec 11, 20250.090.110.050.050.05-54.55%58,601
Dec 10, 20250.110.130.110.110.11-8.33%21,993
Dec 9, 20250.110.140.100.120.129.09%13,307
Dec 8, 20250.100.110.090.110.11-10,307