Skip to main content
logo
CR Energy AG (FRA:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0818
-0.0032 (-3.76%)
Apr 27, 2026, 5:25 PM CET

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.080.070.08--4.71%3,202
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
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