CR Energy AG (FRA:CRZK)
Germany · Delayed Price · Currency is EUR 0.0600
-0.0010 (-1.64%)
At close: Oct 26, 2026
CR Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 1 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.15% | - |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 62.50% | - |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -35.48% | - |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | - |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | - |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | - |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 9,900 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| 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 |