Crawford & Company (FRA:CWK)
Germany · Delayed Price · Currency is EUR 9.50
-0.40 (-4.04%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:CWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Aug 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Aug 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Aug 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Aug 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Aug 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Aug 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Aug 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Aug 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.90% | - |
| Aug 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - | - |
| Aug 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 3.23% | - |
| Aug 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | -3.63% | - |
| Aug 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 7.22% | - |
| Aug 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | -2.17% | - |
| Aug 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | -8.91% | - |
| Aug 5, 2026 | 8.45 | 10.10 | 8.45 | 10.10 | 10.03 | 21.69% | 2,000 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 3.11% | - |
| Aug 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -1.83% | - |
| Jul 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 0.61% | - |
| Jul 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | -2.98% | - |
| Jul 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 1.20% | - |
| Jul 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 4.40% | - |
| Jul 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -4.79% | - |
| Jul 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | 1.83% | - |
| Jul 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -0.61% | - |
| Jul 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 2.48% | - |
| Jul 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | - | - |
| Jul 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -0.62% | - |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | 0.62% | - |
| Jul 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -3.01% | - |
| Jul 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 1.22% | - |
| Jul 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 9.33% | - |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -12.28% | - |
| Jul 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 0.59% | - |
| Jul 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -1.16% | - |
| Jul 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 4.88% | - |
| Jul 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 2.50% | - |
| Jul 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -6.98% | - |
| Jul 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 4.88% | - |
| Jul 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 1.86% | - |
| Jul 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -9.04% | - |
| Jun 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 0.57% | - |
| Jun 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 6.02% | - |
| Jun 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | -8.79% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | 2.82% | - |
| Jun 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 3.51% | - |
| Jun 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 0.59% | - |
| Jun 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -3.41% | - |
| Jun 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 11.39% | - |
| Jun 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -3.07% | - |