Crown Holdings, Inc. (FRA:CWN)
Germany flag Germany · Delayed Price · Currency is EUR
85.08
-0.26 (-0.30%)
At close: Oct 23, 2025

Crown Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202585.0885.0885.0885.0885.08-0.30%-
Oct 22, 202585.3485.3485.3485.3485.34-0.68%-
Oct 21, 202585.9285.9285.9285.9285.926.21%-
Oct 20, 202580.0680.9080.0680.9080.903.19%84
Oct 17, 202578.4078.4078.4078.4078.401.37%-
Oct 16, 202577.3477.3477.3477.3477.34-0.44%-
Oct 15, 202577.6877.6877.6877.6877.680.26%-
Oct 14, 202577.4877.4877.4877.4877.48-0.77%-
Oct 13, 202578.0878.0878.0878.0878.08-0.66%-
Oct 10, 202578.6078.6078.6078.6078.60-0.05%-
Oct 9, 202578.6478.6478.6478.6478.64-0.43%-
Oct 8, 202578.9878.9878.9878.9878.98-1.64%-
Oct 7, 202580.3080.3080.3080.3080.30-2.03%-
Oct 6, 202581.9681.9681.9681.9681.96-0.51%-
Oct 3, 202582.3882.3882.3882.3882.380.44%-
Oct 2, 202582.0282.0282.0282.0282.020.27%-
Oct 1, 202581.8081.8081.8081.8081.80-0.12%-
Sep 30, 202581.9081.9081.9081.9081.90-0.66%-
Sep 29, 202582.4482.4482.4482.4482.441.88%-
Sep 26, 202580.9280.9280.9280.9280.92-0.76%-
Sep 25, 202581.5481.5481.5481.5481.541.95%-
Sep 24, 202579.9879.9879.9879.9879.980.48%-
Sep 23, 202579.6079.6079.6079.6079.60-0.55%-
Sep 22, 202580.2280.2280.0480.0480.04-0.62%20
Sep 19, 202580.5480.5480.5480.5480.540.37%-
Sep 18, 202580.2480.2480.2480.2480.240.27%-
Sep 17, 202580.0280.0280.0280.0280.02-0.84%-
Sep 16, 202580.7080.7080.7080.7080.70-1.34%-
Sep 15, 202581.8081.8081.8081.8081.80-1.33%-
Sep 12, 202582.9082.9082.9082.9082.902.98%-
Sep 11, 202580.5080.5080.5080.5080.500.15%-
Sep 10, 202580.3880.3880.3880.3880.381.08%-
Sep 9, 202579.5279.5279.5279.5279.52-0.67%-
Sep 8, 202580.0680.0680.0680.0680.060.98%-
Sep 5, 202578.6279.2878.6279.2879.280.63%100
Sep 4, 202578.7878.7878.7878.7878.78-6.77%-
Sep 3, 202584.5084.5084.5084.5084.50-0.02%-
Sep 2, 202584.5284.5284.5284.5284.520.24%-
Sep 1, 202584.3284.3284.3284.3284.32-1.33%-
Aug 29, 202585.4685.4685.4685.4685.460.09%-
Aug 28, 202585.3885.3885.3885.3885.38-1.18%-
Aug 27, 202586.4086.4086.4086.4086.400.77%-
Aug 26, 202585.7485.7485.7485.7485.74-0.07%-
Aug 25, 202585.8085.8085.8085.8085.80-1.06%-
Aug 22, 202586.7286.7286.7286.7286.720.81%-
Aug 21, 202586.0286.0286.0286.0286.020.37%-
Aug 20, 202585.7085.7085.7085.7085.701.54%-
Aug 19, 202584.4084.4084.4084.4084.40-1.22%-
Aug 18, 202585.4485.4485.4485.4485.44-1.20%-
Aug 15, 202586.4886.4886.4886.4886.48-1.93%-