Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 79.52
-0.54 (-0.67%)
Last updated: Sep 9, 2025, 8:01 AM CET
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | - | -0.67% | 100 |
| Sep 8, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | - | 0.98% | 100 |
| Sep 5, 2025 | 78.62 | 79.28 | 78.62 | 79.28 | - | 0.63% | 100 |
| Sep 4, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | - | -6.77% | 20 |
| Sep 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -0.02% | - |
| Sep 2, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | - | 0.24% | 20 |
| Sep 1, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | - | -1.33% | - |
| Aug 29, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | - | 0.09% | 20 |
| Aug 28, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | - | -1.18% | 20 |
| Aug 27, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | - | 0.77% | 20 |
| Aug 26, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | - | -0.07% | - |
| Aug 25, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | - | -1.06% | - |
| Aug 22, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | - | 0.81% | 20 |
| Aug 21, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | - | 0.37% | 20 |
| Aug 20, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | - | 1.54% | 20 |
| Aug 19, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | - | -1.22% | 20 |
| Aug 18, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | - | -1.20% | 20 |
| Aug 15, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | - | -1.93% | 20 |
| Aug 14, 2025 | 87.46 | 88.18 | 87.46 | 88.18 | - | 1.87% | 20 |
| Aug 13, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | - | 0.30% | 22 |
| Aug 12, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | -0.28% | 22 |
| Aug 11, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | - | 0.53% | 22 |
| Aug 8, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | - | 1.63% | 22 |
| Aug 7, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | - | 0.45% | 22 |
| Aug 6, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | - | -0.89% | 22 |
| Aug 5, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | - | 0.35% | 22 |
| Aug 4, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | - | -1.58% | 22 |
| Aug 1, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | - | -1.58% | 22 |
| Jul 31, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | - | 0.34% | - |
| Jul 30, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | - | -0.32% | 22 |
| Jul 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | -0.59% | 22 |
| Jul 28, 2025 | 87.90 | 88.02 | 87.90 | 88.02 | - | -0.52% | 22 |
| Jul 25, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | - | -0.72% | 72 |
| Jul 24, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | - | -0.47% | - |
| Jul 23, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | - | 0.40% | 72 |
| Jul 22, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | - | -2.06% | - |
| Jul 21, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | - | -0.48% | 72 |
| Jul 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | - | 0.93% | 72 |
| Jul 17, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | - | 0.44% | 72 |
| Jul 16, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | - | -1.63% | 72 |
| Jul 15, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | - | 1.19% | 72 |
| Jul 14, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | - | -0.61% | 72 |
| Jul 11, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | - | 0.04% | 72 |
| Jul 10, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | - | -0.70% | 72 |
| Jul 9, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | - | -0.02% | - |
| Jul 8, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | - | -0.33% | 72 |
| Jul 7, 2025 | 90.70 | 92.16 | 90.70 | 92.16 | - | 1.50% | 72 |
| Jul 4, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | - | 0.51% | 30 |
| Jul 3, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | - | 1.12% | 30 |
| Jul 2, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | - | 2.86% | - |