CR Energy AG (FRA:CRZK)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.300.300.300.300.30-1.64%106
Oct 22, 20250.310.310.310.310.31-1.29%5,150
Oct 21, 20250.310.310.310.310.31-5.21%-
Oct 20, 20250.320.330.320.330.338.67%156
Oct 17, 20250.300.300.300.300.30-6.25%-
Oct 16, 20250.320.320.320.320.323.23%-
Oct 15, 20250.310.310.310.310.31-6.06%2
Oct 14, 20250.320.330.320.330.33-5.98%625
Oct 13, 20250.350.350.350.350.350.29%106
Oct 10, 20250.320.350.320.350.35-2.78%53
Oct 9, 20250.350.360.350.360.36-2.70%100
Oct 8, 20250.330.370.330.370.370.82%29
Oct 7, 20250.380.380.370.370.37-0.81%88
Oct 6, 20250.340.370.340.370.375.71%2,444
Oct 3, 20250.350.350.350.350.35--
Oct 2, 20250.350.350.350.350.35-16.47%-
Oct 1, 20250.350.420.350.420.42-300
Sep 30, 20250.400.420.400.420.424.75%7,067
Sep 29, 20250.400.400.350.400.40-4.76%8,073
Sep 26, 20250.380.420.380.420.4210.53%26
Sep 25, 20250.420.420.380.380.38-11.63%1,756
Sep 24, 20250.400.430.400.430.4310.26%429
Sep 23, 20250.400.430.390.390.39-9.30%3,399
Sep 22, 20250.420.430.380.430.432.38%529
Sep 19, 20250.430.440.420.420.42-3.45%1,365
Sep 18, 20250.430.440.430.440.443.57%2,116
Sep 17, 20250.460.480.420.420.42-4,999
Sep 16, 20250.470.470.420.420.42-8.70%10,280
Sep 15, 20250.510.510.460.460.46-16.36%331
Sep 12, 20250.550.550.550.550.55--
Sep 11, 20250.550.550.550.550.55--
Sep 10, 20250.550.550.550.550.55-14.06%-
Sep 9, 20250.640.640.640.640.64-24.71%100
Sep 8, 20250.510.850.510.850.8567.32%500
Sep 5, 20250.510.510.510.510.51-5.22%-
Sep 4, 20250.510.540.510.540.543.08%2,500
Sep 3, 20250.520.520.520.520.52--
Sep 2, 20250.520.520.520.520.524.00%-
Sep 1, 20250.500.500.500.500.50-7.41%-
Aug 29, 20250.510.540.510.540.5413.68%6,360
Aug 28, 20250.480.480.480.480.482.15%-
Aug 27, 20250.470.470.470.470.470.22%-
Aug 26, 20250.460.460.460.460.46-6.26%-
Aug 25, 20250.500.500.500.500.50-4.81%2
Aug 22, 20250.520.520.520.520.5213.04%2
Aug 21, 20250.460.460.460.460.46--
Aug 20, 20250.460.460.460.460.46-2.13%-
Aug 19, 20250.470.470.470.470.476.82%-
Aug 18, 20250.440.440.440.440.44-2.22%-
Aug 15, 20250.450.450.450.450.457.14%-