CR Energy AG (FRA:CRZK)
Germany · Delayed Price · Currency is EUR 0.0760
-0.0038 (-4.76%)
At close: Dec 19, 2025
CR Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -4.76% | 31,210 |
| Dec 18, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 107.81% | 1,190 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.04 | 0.04 | 0.04 | -52.00% | 13,424 |
| Dec 16, 2025 | 0.05 | 0.08 | 0.04 | 0.08 | 0.08 | 120.99% | 21,277 |
| Dec 15, 2025 | 0.05 | 0.07 | 0.03 | 0.04 | 0.04 | -39.67% | 29,803 |
| Dec 12, 2025 | 0.06 | 0.08 | 0.04 | 0.06 | 0.06 | 20.00% | 33,865 |
| Dec 11, 2025 | 0.09 | 0.11 | 0.05 | 0.05 | 0.05 | -54.55% | 58,601 |
| Dec 10, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 21,993 |
| Dec 9, 2025 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | 9.09% | 13,307 |
| Dec 8, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | - | 10,307 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 5,072 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.09 | 0.11 | 0.11 | -38.05% | 16,995 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.11 | 0.17 | 0.17 | -0.29% | 17,143 |
| Dec 2, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | - | 2,580 |
| Dec 1, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -12.82% | 7,663 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -18.41% | 7,902 |
| Nov 27, 2025 | 0.22 | 0.30 | 0.19 | 0.24 | 0.24 | -25.55% | 21,752 |
| Nov 26, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | 15.88% | 27,446 |
| Nov 25, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.36% | 225 |
| Nov 24, 2025 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | -15.99% | 14,716 |
| Nov 21, 2025 | 0.34 | 0.37 | 0.32 | 0.32 | 0.32 | -13.32% | 906 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.33 | 0.37 | 0.37 | -10.24% | 31,471 |
| Nov 19, 2025 | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | 1.23% | 808 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.39 | 0.41 | 0.41 | 7.14% | 796 |
| Nov 17, 2025 | 0.39 | 0.47 | 0.37 | 0.38 | 0.38 | -4.30% | 20,856 |
| Nov 14, 2025 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | 97.50% | 8,142 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 2,000 |
| Nov 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.11% | 1,699 |
| Nov 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.95% | 1,792 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.56% | 101 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.51% | 460 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.12% | 86 |
| Nov 5, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.07% | 3 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -9.70% | 1,063 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.08% | 6,720 |
| Oct 31, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.29% | 100 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 72 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Oct 28, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.64% | 1,046 |
| Oct 27, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 0.67% | 1,097 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 106 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 106 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | 5,150 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.21% | - |
| Oct 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 8.67% | 156 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 2 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -5.98% | 625 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 106 |