Skip to main content
logo
CR Energy AG (FRA:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0602
-0.0238 (-28.33%)
Jul 17, 2026, 9:18 AM CET

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20260.060.060.060.060.06-14.29%-
Jul 15, 20260.070.070.070.070.07--
Jul 14, 20260.070.070.070.070.071.45%1,000
Jul 13, 20260.070.070.070.070.0715.00%-
Jul 10, 20260.060.060.060.060.06-14,164
Jul 9, 20260.060.060.060.060.06--
Jul 8, 20260.060.060.060.060.06-110
Jul 7, 20260.060.060.060.060.06-14.29%-
Jul 6, 20260.070.070.070.070.07-1,036
Jul 3, 20260.070.070.070.070.07--
Jul 2, 20260.070.070.070.070.07--
Jul 1, 20260.070.070.070.070.07-6.67%-
Jun 30, 20260.080.080.080.080.08--
Jun 29, 20260.070.080.070.080.08-6.48%148
Jun 26, 20260.080.080.080.080.08-478
Jun 25, 20260.080.080.080.080.08-8.86%969
Jun 24, 20260.080.090.080.090.093.53%11
Jun 23, 20260.080.090.080.090.09-5.56%3,346
Jun 22, 20260.080.090.080.090.099.76%991
Jun 19, 20260.080.090.070.080.08-8.89%3,497
Jun 18, 20260.080.090.080.090.09-5.26%1,987
Jun 17, 20260.080.100.080.100.1011.76%1,687
Jun 16, 20260.080.100.070.090.09-5.56%6,335
Jun 15, 20260.080.090.080.090.0911.94%1,656
Jun 12, 20260.080.100.080.080.08-4.51%6,434
Jun 11, 20260.080.090.080.080.089.35%8,570
Jun 10, 20260.070.090.070.080.084.05%1,398
Jun 9, 20260.080.090.070.070.07-17.41%27,169
Jun 8, 20260.080.090.080.090.09-9.49%22,433
Jun 5, 20260.080.100.080.100.1020.73%2,875
Jun 4, 20260.100.100.080.080.08-14.23%6,924
Jun 3, 20260.090.110.080.100.106.22%77,390
Jun 2, 20260.100.100.090.090.09-11.76%1,583
Jun 1, 20260.110.110.080.100.10-2.86%16,935
May 29, 20260.090.110.070.110.1120.69%57,596
May 28, 20260.130.130.080.090.09-17.14%84,861
May 27, 20260.090.120.090.110.1116.67%82,120
May 26, 20260.090.090.070.090.09-13.46%5,316
May 25, 20260.110.110.080.100.10-13.33%1,951
May 22, 20260.100.120.080.120.1233.33%25,968
May 21, 20260.080.100.080.090.098.43%8,731
May 20, 20260.090.090.080.080.0813.70%1,270
May 19, 20260.080.090.070.070.07-8.75%840
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