CR Energy AG (FRA:CRZK)
Germany · Delayed Price · Currency is EUR 0.0550
0.00 (0.00%)
Aug 27, 2026, 8:19 AM CET
CR Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,036 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | - |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.48% | 148 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 478 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.86% | 969 |
| Jun 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.53% | 11 |
| Jun 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 3,346 |
| Jun 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.76% | 991 |
| Jun 19, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -8.89% | 3,497 |
| Jun 18, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.26% | 1,987 |