CR Energy AG (FRA:CRZK)
Germany · Delayed Price · Currency is EUR 0.6280
+0.0820 (15.02%)
At close: Sep 9, 2025
CR Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.64 | 0.70 | 0.57 | 0.63 | - | 15.02% | 20,200 |
| Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 44,647 |
| Sep 5, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | -0.36% | 4,431 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | 4.18% | 47 |
| Sep 3, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | - | -0.75% | 281 |
| Sep 2, 2025 | 0.48 | 0.58 | 0.48 | 0.53 | - | 1.92% | 753 |
| Sep 1, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | - | -8.45% | 4,288 |
| Aug 29, 2025 | 0.56 | 0.60 | 0.50 | 0.57 | - | 1.43% | 10,518 |
| Aug 28, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | - | 17.89% | 1,750 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | -0.21% | 3,002 |
| Aug 26, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 0.21% | 1 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | - | -2.26% | 134 |
| Aug 22, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | - | -5.08% | 676 |
| Aug 21, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 2.40% | 148 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5.04% | 4,036 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -1.86% | 4,036 |
| Aug 18, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | - | 4.75% | 3,512 |
| Aug 15, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | - | 0.65% | 1,444 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 127 |
| Aug 13, 2025 | 0.45 | 0.50 | 0.45 | 0.46 | - | -3.36% | 3,555 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 516 |
| Aug 11, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | - | -2.86% | 3,030 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | - | 0.62% | 11,484 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 1,408 |
| Aug 6, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | -7.06% | 11,200 |
| Aug 5, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | -0.38% | 3,026 |
| Aug 4, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | - | 1,140 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.48 | 0.53 | - | 1.94% | 3,078 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 6.83% | 14,590 |
| Jul 30, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | - | -10.56% | 14,590 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | - | -3.91% | 1,212 |
| Jul 28, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | - | -2.43% | 1 |
| Jul 25, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | -5.57% | 20,024 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.50 | 0.61 | - | -1.61% | 3,967 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 3,280 |
| Jul 22, 2025 | 0.60 | 0.62 | 0.56 | 0.62 | - | 2.65% | 12,783 |
| Jul 21, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | 2.03% | 1,910 |
| Jul 18, 2025 | 0.55 | 0.60 | 0.55 | 0.59 | - | 4.59% | 619 |
| Jul 17, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | -5.67% | 9,274 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 19,699 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.55 | 0.60 | - | 4.90% | 321 |
| Jul 14, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | -3.38% | 1,424 |
| Jul 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 3,071 |
| Jul 10, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | - | 6.47% | 3,100 |
| Jul 9, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | - | 1.83% | 521 |
| Jul 8, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | - | 3.80% | 1,417 |
| Jul 7, 2025 | 0.61 | 0.61 | 0.51 | 0.53 | - | -6.07% | 7,081 |
| Jul 4, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 4.87% | 1,644 |
| Jul 3, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | - | 3.49% | 186 |
| Jul 2, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | -4.44% | 474 |