Crawford & Company (FRA:CWK)
Germany · Delayed Price · Currency is EUR 7.80
-1.00 (-11.36%)
Last updated: Jun 2, 2026, 9:03 AM CET
FRA:CWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | - | -11.36% | - |
| Jun 1, 2026 | 7.85 | 8.80 | 7.85 | 8.80 | 8.80 | 6.02% | 2,000 |
| May 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.65% | - |
| May 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | -1.21% | - |
| May 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 5.77% | - |
| May 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | -3.11% | - |
| May 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 2.55% | - |
| May 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | - | - |
| May 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | -1.88% | - |
| May 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 5.96% | - |
| May 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | -0.66% | - |
| May 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | 2.70% | - |
| May 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | -3.90% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -1.28% | - |
| May 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | 1.96% | - |
| May 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | 2.68% | - |
| May 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | -1.32% | - |
| May 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | 3.42% | - |
| May 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | -2.67% | - |
| May 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -5.66% | - |
| May 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | 1.27% | - |
| May 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | -7.65% | - |
| Apr 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -1.73% | - |
| Apr 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | 8.12% | - |
| Apr 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -0.62% | - |
| Apr 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | - | - |
| Apr 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -0.62% | - |
| Apr 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -0.61% | - |
| Apr 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | - | - |
| Apr 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 2.52% | - |
| Apr 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -2.45% | - |
| Apr 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | -0.61% | - |
| Apr 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 6.49% | - |
| Apr 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -4.35% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 1.90% | - |
| Apr 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -7.06% | - |
| Apr 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 0.59% | - |
| Apr 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | 5.63% | - |
| Apr 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -5.88% | - |
| Apr 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Apr 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 1.19% | - |
| Apr 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -2.33% | - |
| Mar 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 2.99% | - |
| Mar 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 5.03% | - |
| Mar 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -5.36% | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -0.59% | - |
| Mar 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | -2.31% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | 0.58% | - |
| Mar 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 9.55% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | -1.88% | - |