Crawford & Company (FRA:CWK0)
Germany · Delayed Price · Currency is EUR 8.25
+0.20 (2.48%)
At close: Mar 27, 2026
FRA:CWK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Mar 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Mar 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Mar 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Mar 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Mar 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Mar 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Mar 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Mar 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Mar 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Mar 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.02% | - |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | - |
| Mar 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Mar 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Feb 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Feb 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Feb 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Feb 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Feb 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Feb 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 0.56% | - |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | 1.14% | - |
| Feb 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | -6.88% | - |
| Feb 17, 2026 | 8.65 | 9.45 | 8.65 | 9.45 | 9.38 | 9.25% | 1,000 |
| Feb 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | 0.58% | - |
| Feb 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | -0.58% | - |
| Feb 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | -3.35% | - |
| Feb 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 0.56% | - |
| Feb 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | 0.56% | - |
| Feb 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | -1.67% | - |
| Feb 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 1.12% | - |
| Feb 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -1.66% | - |
| Feb 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | -1.09% | - |
| Feb 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | 4.57% | - |
| Feb 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | 1.16% | - |
| Jan 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | 1.76% | - |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -0.58% | - |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | -2.29% | - |
| Jan 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | -0.57% | - |
| Jan 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | -1.68% | - |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | -0.56% | - |
| Jan 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 1.12% | - |
| Jan 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -0.56% | - |
| Jan 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 0.56% | - |
| Jan 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -3.78% | - |