CR Energy AG (FRA:CRZK)
Germany · Delayed Price · Currency is EUR 0.3540
0.00 (0.00%)
Last updated: Oct 20, 2025, 9:00 AM CET
CR Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -2.78% | 53 |
| Oct 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 100 |
| Oct 8, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 0.82% | 29 |
| Oct 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.81% | 88 |
| Oct 6, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 5.71% | 2,444 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.47% | - |
| Oct 1, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | - | 300 |
| Sep 30, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.75% | 7,067 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | -4.76% | 8,073 |
| Sep 26, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 10.53% | 26 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -11.63% | 1,756 |
| Sep 24, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 10.26% | 429 |
| Sep 23, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -9.30% | 3,399 |
| Sep 22, 2025 | 0.42 | 0.43 | 0.38 | 0.43 | 0.43 | 2.38% | 529 |
| Sep 19, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 1,365 |
| Sep 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.57% | 2,116 |
| Sep 17, 2025 | 0.46 | 0.48 | 0.42 | 0.42 | 0.42 | - | 4,999 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -8.70% | 10,280 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -16.36% | 331 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -14.06% | - |
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -24.71% | 100 |
| Sep 8, 2025 | 0.51 | 0.85 | 0.51 | 0.85 | 0.85 | 67.32% | 500 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.22% | - |
| Sep 4, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 3.08% | 2,500 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | - |
| Aug 29, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 13.68% | 6,360 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | - |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.26% | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.81% | 2 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 13.04% | 2 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | - |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.82% | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | - |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | - |