CR Energy AG (FRA:CRZK)
0.3540
0.00 (0.00%)
At close: Sep 26, 2025
CR Energy AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | 49,085 |
Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,000 |
Sep 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -14.06% | 27,231 |
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% | 2,500 |
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 | - | 6,360 |
Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 6,360 |
Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | 6,360 |
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% | 2 |
Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | 2 |
Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.26% | 2 |
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 | - | 10 |
Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 10 |
Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.82% | 10 |
Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 10 |
Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 10 |
Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.68% | 10 |
Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 10 |
Aug 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.10% | 10 |
Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 10 |
Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.23% | 10 |
Aug 7, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | -6.23% | 10 |
Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.71% | 11 |
Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | 300 |
Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.80% | 300 |
Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 300 |
Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.30% | 300 |
Jul 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | 300 |
Jul 29, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 1.92% | 300 |
Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | 300 |
Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 300 |
Jul 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 300 |
Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 300 |
Jul 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 10,000 |