CR Energy AG (FRA:CRZK)
Germany · Delayed Price · Currency is EUR 0.0500
0.00 (0.00%)
Sep 16, 2026, 8:12 AM CET
CR Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | - |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 1 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 330 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | - |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.73% | - |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.55% | 128 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.36% | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.42% | - |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 6,924 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.11% | - |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.86% | - |
| Aug 19, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -22.22% | - |
| Aug 18, 2026 | 0.06 | 0.09 | 0.05 | 0.09 | 0.09 | 18.42% | 8,738 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.56% | - |
| Aug 14, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 15.38% | 14,285 |
| Aug 13, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 30.00% | 16,000 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | - |
| Aug 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | - |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 1,200 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | - |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 116 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,970 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jul 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | - |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 1,000 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 15.00% | - |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,164 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |