Skip to main content
logo
CR Energy AG (FRA:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.1400
+0.0240 (20.69%)
Jan 30, 2026, 7:44 PM CET

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.100.150.100.110.11-17.49%14,653
Jan 29, 20260.130.130.110.130.139.58%9,234
Jan 28, 20260.100.120.080.120.126.19%25,728
Jan 27, 20260.120.160.110.110.11-22.07%36,158
Jan 26, 20260.110.170.110.150.15-3.33%15,398
Jan 23, 20260.120.170.110.150.159.89%12,694
Jan 22, 20260.110.170.110.140.14-5.86%26,069
Jan 21, 20260.090.160.090.150.1521.85%19,608
Jan 20, 20260.090.130.090.120.1232.22%28,063
Jan 19, 20260.110.130.090.090.094.65%5,946
Jan 16, 20260.110.110.090.090.09-20.37%142,064
Jan 15, 20260.170.190.100.110.11-33.33%116,079
Jan 14, 20260.220.220.160.160.16-14.74%10,957
Jan 13, 20260.200.250.150.190.19-13.64%12,780
Jan 12, 20260.250.250.180.220.2222.22%42,230
Jan 9, 20260.190.230.180.180.18-1.64%37,685
Jan 8, 20260.090.250.090.180.1896.77%353,527
Jan 7, 20260.090.110.090.090.09-9.71%1,277
Jan 6, 20260.100.110.090.100.1014.44%17,137
Jan 5, 20260.090.120.090.090.0940.62%317,101
Jan 2, 20260.060.080.060.060.06-15.34%15,502
Dec 30, 20250.080.080.060.080.08-0.53%2,657
Dec 29, 20250.070.080.060.080.08-0.26%9,492
Dec 23, 20250.060.080.060.080.085.83%8,122
Dec 22, 20250.070.080.070.070.07-5.26%16,605
Dec 19, 20250.060.080.060.080.08-4.76%31,210
Dec 18, 20250.050.080.050.080.08107.81%1,190
Dec 17, 20250.100.100.040.040.04-52.00%13,424
Dec 16, 20250.050.080.040.080.08120.99%21,277
Dec 15, 20250.050.070.030.040.04-39.67%29,803
Dec 12, 20250.060.080.040.060.0620.00%33,865
Dec 11, 20250.090.110.050.050.05-54.55%58,601
Dec 10, 20250.110.130.110.110.11-8.33%21,993
Dec 9, 20250.110.140.100.120.129.09%13,307
Dec 8, 20250.100.110.090.110.11-10,307
Dec 5, 20250.120.120.100.110.114.76%5,072
Dec 4, 20250.130.130.090.110.11-38.05%16,995
Dec 3, 20250.180.180.110.170.17-0.29%17,143
Dec 2, 20250.170.200.170.170.17-2,580
Dec 1, 20250.160.200.160.170.17-12.82%7,663
Nov 28, 20250.240.240.200.200.20-18.41%7,902
Nov 27, 20250.220.300.190.240.24-25.55%21,752
Nov 26, 20250.340.350.300.320.3215.88%27,446
Nov 25, 20250.250.280.250.280.283.36%225
Nov 24, 20250.350.350.270.270.27-15.99%14,716
Nov 21, 20250.340.370.320.320.32-13.32%906
Nov 20, 20250.370.370.330.370.37-10.24%31,471
Nov 19, 20250.380.430.380.410.411.23%808
Nov 18, 20250.440.450.390.410.417.14%796
Nov 17, 20250.390.470.370.380.38-4.30%20,856