CR Energy AG (FRA:CRZK)
Germany · Delayed Price · Currency is EUR 0.3540
0.00 (0.00%)
Last updated: Nov 28, 2025, 9:00 AM CET
CR Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |