CR Energy AG (FRA:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.3540
0.00 (0.00%)
At close: Sep 26, 2025

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20250.550.550.550.550.55-49,085
Sep 11, 20250.550.550.550.550.55-2,000
Sep 10, 20250.550.550.550.550.55-14.06%27,231
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%2,500
Sep 4, 20250.510.540.510.540.543.08%2,500
Sep 3, 20250.520.520.520.520.52-6,360
Sep 2, 20250.520.520.520.520.524.00%6,360
Sep 1, 20250.500.500.500.500.50-7.41%6,360
Aug 29, 20250.510.540.510.540.5413.68%6,360
Aug 28, 20250.480.480.480.480.482.15%2
Aug 27, 20250.470.470.470.470.470.22%2
Aug 26, 20250.460.460.460.460.46-6.26%2
Aug 25, 20250.500.500.500.500.50-4.81%2
Aug 22, 20250.520.520.520.520.5213.04%2
Aug 21, 20250.460.460.460.460.46-10
Aug 20, 20250.460.460.460.460.46-2.13%10
Aug 19, 20250.470.470.470.470.476.82%10
Aug 18, 20250.440.440.440.440.44-2.22%10
Aug 15, 20250.450.450.450.450.457.14%10
Aug 14, 20250.420.420.420.420.42-9.68%10
Aug 13, 20250.470.470.470.470.47-0.43%10
Aug 12, 20250.470.470.470.470.47-2.10%10
Aug 11, 20250.480.480.480.480.480.21%10
Aug 8, 20250.480.480.480.480.48-4.23%10
Aug 7, 20250.480.510.480.500.50-6.23%10
Aug 6, 20250.530.530.530.530.532.71%11
Aug 5, 20250.520.520.520.520.520.39%300
Aug 4, 20250.510.510.510.510.512.80%300
Aug 1, 20250.500.500.500.500.50-300
Jul 31, 20250.500.500.500.500.50-5.30%300
Jul 30, 20250.530.530.530.530.53-0.38%300
Jul 29, 20250.550.550.530.530.531.92%300
Jul 28, 20250.520.520.520.520.52-3.70%300
Jul 25, 20250.540.540.540.540.543.85%300
Jul 24, 20250.520.520.520.520.52-5.45%300
Jul 23, 20250.550.550.550.550.55-1.79%300
Jul 22, 20250.560.560.560.560.56-10,000