Skip to main content
logo
CR Energy AG (FRA:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0980
+0.0160 (19.51%)
Apr 2, 2026, 9:44 PM CET

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20260.080.100.080.080.08-261
Apr 1, 20260.080.100.080.080.082.24%3,079
Mar 31, 20260.080.100.080.080.08-4,272
Mar 30, 20260.080.100.080.080.08-2.20%914
Mar 27, 20260.080.120.080.080.08-2.61%1,661
Mar 26, 20260.070.110.070.080.0820.29%8,747
Mar 25, 20260.070.110.070.070.07-30.00%3,027
Mar 24, 20260.070.110.070.100.1025.00%1,435
Mar 23, 20260.070.080.070.080.08-11.11%1,565
Mar 20, 20260.090.110.090.090.09-18.18%1,233
Mar 19, 20260.120.120.090.110.11-6,599
Mar 18, 20260.100.110.090.110.1134.15%12,743
Mar 17, 20260.100.100.080.080.08-8.89%3,198
Mar 16, 20260.100.100.090.090.090.90%990
Mar 13, 20260.110.110.090.090.09-0.22%6,247
Mar 12, 20260.090.090.090.090.09-0.67%115
Mar 11, 20260.120.120.090.090.09-14.29%14,157
Mar 10, 20260.110.110.110.110.1116.41%230
Mar 9, 20260.090.100.090.090.09-3,420
Mar 6, 20260.100.120.090.090.09-18.00%3,294
Mar 5, 20260.090.110.090.110.11-70
Mar 4, 20260.090.110.090.110.1119.31%410
Mar 3, 20260.090.130.090.090.09-0.22%4,792
Mar 2, 20260.100.120.090.090.09-11.15%2,702
Feb 27, 20260.130.130.100.100.10-9.57%6,146
Feb 26, 20260.090.130.090.120.12-4.17%7,452
Feb 25, 20260.090.120.090.120.1211.11%31,844
Feb 24, 20260.090.110.090.110.1113.68%2,411
Feb 23, 20260.090.110.090.100.10-4,593
Feb 20, 20260.120.120.100.100.10-13.64%1,469
Feb 19, 20260.120.120.090.110.114.76%5,112
Feb 18, 20260.100.110.100.110.118.25%13,320
Feb 17, 20260.120.120.100.100.10-3.00%8,324
Feb 16, 20260.130.130.100.100.10-16.67%3,079
Feb 13, 20260.100.120.100.120.1220.00%10,014
Feb 12, 20260.100.130.090.100.10-0.99%56,242
Feb 11, 20260.100.120.100.100.10-9.42%4,063
Feb 10, 20260.080.130.080.110.111.36%13,365
Feb 9, 20260.100.130.100.110.11-8.33%3,306
Feb 6, 20260.130.130.110.120.12-4.00%12,331
Feb 5, 20260.110.150.100.130.1356.25%42,354
Feb 4, 20260.080.110.080.080.08-13.98%3,513
Feb 3, 20260.100.140.090.090.09-21.85%3,844
Feb 2, 20260.100.130.100.120.129.68%20,981
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