Crawford & Company (FRA:CWK)
Germany · Delayed Price · Currency is EUR 7.95
-0.45 (-5.36%)
At close: Mar 27, 2026
FRA:CWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.36% | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Mar 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Mar 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.55% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Mar 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Mar 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Mar 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Mar 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Mar 13, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 0.61% | - |
| Mar 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Mar 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Mar 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Mar 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Mar 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.59% | - |
| Mar 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Mar 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| Mar 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Feb 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Feb 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Feb 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Feb 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Feb 23, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -3.45% | 2,000 |
| Feb 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | 0.58% | - |
| Feb 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | 2.37% | - |
| Feb 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -1.17% | - |
| Feb 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 0.59% | - |
| Feb 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | - | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -3.41% | - |
| Feb 12, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.74 | 11.39% | 500 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -4.24% | - |
| Feb 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | -35.55% | - |
| Feb 9, 2026 | 8.20 | 13.40 | 8.20 | 12.80 | 12.71 | 52.38% | 1,250 |
| Feb 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -4.55% | - |
| Feb 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 5.39% | - |
| Feb 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -3.47% | - |
| Feb 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | 5.49% | - |
| Feb 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 3.80% | - |
| Jan 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -4.82% | - |
| Jan 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 4.40% | - |
| Jan 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -3.05% | - |
| Jan 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -3.53% | - |
| Jan 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -1.16% | - |
| Jan 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | -8.51% | - |
| Jan 22, 2026 | 9.65 | 9.65 | 9.40 | 9.40 | 9.33 | 10.59% | 500 |
| Jan 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -2.86% | - |
| Jan 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | -0.57% | - |
| Jan 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 2.33% | - |