Crawford & Company (FRA:CWK0)
Germany · Delayed Price · Currency is EUR 11.00
-0.30 (-2.65%)
At close: Aug 26, 2026
FRA:CWK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Aug 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Aug 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Aug 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Aug 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.62% | - |
| Aug 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | -4.27% | - |
| Aug 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | 7.34% | - |
| Aug 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | - | - |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | 2.83% | - |
| Aug 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 10.42% | - |
| Aug 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 4.35% | - |
| Aug 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | 0.55% | - |
| Jul 31, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | -3.17% | - |
| Jul 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | -2.07% | - |
| Jul 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 1.05% | - |
| Jul 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | 2.14% | - |
| Jul 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 1.63% | - |
| Jul 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | 1.66% | - |
| Jul 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | -3.21% | - |
| Jul 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 1.63% | - |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | -1.60% | - |
| Jul 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | -0.53% | - |
| Jul 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 2.17% | - |
| Jul 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | -1.60% | - |
| Jul 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | -1.06% | - |
| Jul 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - | - |
| Jul 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | 1.07% | - |
| Jul 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 0.54% | - |
| Jul 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | -3.63% | - |
| Jul 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 1.05% | - |
| Jul 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | -2.05% | - |
| Jul 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - | - |
| Jul 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - | - |
| Jul 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 0.52% | - |
| Jul 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -3.96% | - |
| Jun 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -1.94% | - |
| Jun 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | 10.16% | - |
| Jun 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | -5.08% | - |
| Jun 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | - | - |
| Jun 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | 5.35% | - |
| Jun 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 1.08% | - |
| Jun 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - | - |
| Jun 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - | - |
| Jun 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | 1.09% | - |