Crawford & Company (FRA:CWK0)
Germany · Delayed Price · Currency is EUR 9.40
+0.20 (2.17%)
At close: Jul 17, 2026
FRA:CWK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Jul 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jul 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jul 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jul 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Jul 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jul 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Jul 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jul 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Jul 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jul 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Jun 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jun 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16% | - |
| Jun 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.08% | - |
| Jun 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jun 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5.35% | - |
| Jun 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Jun 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jun 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jun 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Jun 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Jun 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jun 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jun 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jun 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Jun 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Jun 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Jun 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Jun 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Jun 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Jun 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 5.17% | - |
| Jun 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.07% | - |
| May 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | 1.12% | - |
| May 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 2.87% | - |
| May 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | - | - |
| May 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | - | - |
| May 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | 1.75% | - |
| May 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 1.79% | - |
| May 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - | - |
| May 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 1.20% | - |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | - |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | 350 |
| May 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 1.22% | - |
| May 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - | - |
| May 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - | - |
| May 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 1.86% | - |