Skip to main content
logo
CR Energy AG (FRA:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0662
0.00 (0.00%)
May 20, 2026, 7:30 AM CET

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20260.080.080.070.08--454
May 18, 20260.080.090.070.080.085.82%1,629
May 15, 20260.080.100.080.080.08-7.80%21,469
May 14, 20260.080.100.070.080.082.50%36,959
May 13, 20260.080.110.060.080.086.95%112,961
May 12, 20260.060.080.060.070.0720.65%8,128
May 11, 20260.060.080.060.060.06-1.59%2,354
May 8, 20260.080.080.060.060.06-16.00%3,458
May 7, 20260.070.090.070.080.08-3.85%22,105
May 6, 20260.070.080.070.080.08-2.50%505
May 5, 20260.060.090.060.080.08-2.20%28,320
May 4, 20260.060.080.060.080.0816.86%5,954
Apr 30, 20260.080.080.070.070.07-13.58%338
Apr 29, 20260.070.080.070.080.081.25%3,126
Apr 28, 20260.070.080.070.080.08-2.20%1,240
Apr 27, 20260.080.080.070.080.08-3.76%4,492
Apr 24, 20260.070.090.070.090.09-39
Apr 23, 20260.090.090.080.090.0913.33%1,081
Apr 22, 20260.090.090.080.080.08-22.68%9,878
Apr 21, 20260.090.100.080.100.108.02%2,538
Apr 20, 20260.100.100.080.090.09-5.47%333
Apr 17, 20260.100.100.100.100.1015.57%358
Apr 16, 20260.080.090.080.080.08-13.47%1,470
Apr 15, 20260.080.100.080.100.10-205
Apr 14, 20260.090.100.090.100.1014.46%3,384
Apr 13, 20260.080.100.080.080.08-12.63%1,111
Apr 10, 20260.080.100.080.100.1011.76%834
Apr 9, 20260.080.120.080.090.09-1,319
Apr 8, 20260.080.110.080.090.0913.33%3,712
Apr 7, 20260.100.110.080.080.08-8.54%31,331
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