Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 83.52
+0.40 (0.48%)
Last updated: Dec 2, 2025, 8:01 AM CET
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -1.24% | - |
| Nov 28, 2025 | 83.30 | 84.16 | 83.30 | 84.16 | 84.16 | 1.13% | 168 |
| Nov 27, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -0.81% | - |
| Nov 26, 2025 | 83.58 | 83.90 | 83.58 | 83.90 | 83.90 | 1.89% | 100 |
| Nov 25, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -2.49% | - |
| Nov 24, 2025 | 84.18 | 84.44 | 84.18 | 84.44 | 84.44 | 1.93% | 228 |
| Nov 21, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.95% | - |
| Nov 20, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.24% | - |
| Nov 19, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -0.17% | - |
| Nov 18, 2025 | 81.72 | 82.00 | 81.72 | 82.00 | 82.00 | -1.61% | 124 |
| Nov 17, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -3.43% | - |
| Nov 14, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 1.77% | - |
| Nov 13, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.60% | - |
| Nov 12, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.89% | - |
| Nov 11, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.87% | - |
| Nov 10, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 2.02% | - |
| Nov 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.49% | - |
| Nov 6, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.07% | - |
| Nov 5, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 83.99 | 0.62% | - |
| Nov 4, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.47 | -0.24% | - |
| Nov 3, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.67 | 1.04% | - |
| Oct 31, 2025 | 83.08 | 83.08 | 83.04 | 83.04 | 82.82 | 1.71% | 11 |
| Oct 30, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.42 | -2.37% | - |
| Oct 29, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.40 | -1.16% | - |
| Oct 28, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.37 | -0.82% | - |
| Oct 27, 2025 | 84.78 | 85.30 | 84.78 | 85.30 | 85.07 | 0.45% | 121 |
| Oct 24, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.69 | -0.19% | - |
| Oct 23, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.85 | -0.30% | - |
| Oct 22, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.11 | -0.68% | - |
| Oct 21, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.69 | 6.21% | - |
| Oct 20, 2025 | 80.06 | 80.90 | 80.06 | 80.90 | 80.68 | 3.19% | 84 |
| Oct 17, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.19 | 1.37% | - |
| Oct 16, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.13 | -0.44% | - |
| Oct 15, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.47 | 0.26% | - |
| Oct 14, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.27 | -0.77% | - |
| Oct 13, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.87 | -0.66% | - |
| Oct 10, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.39 | -0.05% | - |
| Oct 9, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.43 | -0.43% | - |
| Oct 8, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.77 | -1.64% | - |
| Oct 7, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.08 | -2.03% | - |
| Oct 6, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.74 | -0.51% | - |
| Oct 3, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.16 | 0.44% | - |
| Oct 2, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.80 | 0.27% | - |
| Oct 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.58 | -0.12% | - |
| Sep 30, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.68 | -0.66% | - |
| Sep 29, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.22 | 1.88% | - |
| Sep 26, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.70 | -0.76% | - |
| Sep 25, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.32 | 1.95% | - |
| Sep 24, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.76 | 0.48% | - |
| Sep 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.39 | -0.55% | - |