Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 96.26
0.00 (0.00%)
At close: Feb 20, 2026
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - | - |
| Feb 19, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 3.86% | - |
| Feb 18, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -0.45% | - |
| Feb 17, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.09% | - |
| Feb 16, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 0.39% | - |
| Feb 13, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -0.94% | - |
| Feb 12, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.41% | - |
| Feb 11, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 1.04% | - |
| Feb 10, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -2.21% | - |
| Feb 9, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -1.17% | - |
| Feb 6, 2026 | 95.28 | 95.70 | 95.00 | 95.40 | 95.40 | -1.95% | 390 |
| Feb 5, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 3.69% | - |
| Feb 4, 2026 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 3.30% | - |
| Feb 3, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 3.75% | - |
| Feb 2, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 0.64% | - |
| Jan 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.53% | - |
| Jan 29, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 0.56% | - |
| Jan 28, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -1.65% | - |
| Jan 27, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.28% | - |
| Jan 26, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.62% | - |
| Jan 23, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -0.91% | - |
| Jan 22, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 1.46% | - |
| Jan 21, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -2.13% | - |
| Jan 20, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -0.85% | - |
| Jan 19, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -1.07% | - |
| Jan 16, 2026 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | 0.85% | - |
| Jan 15, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.36% | - |
| Jan 14, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -1.79% | - |
| Jan 13, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.71% | - |
| Jan 12, 2026 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.43% | - |
| Jan 9, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.22% | - |
| Jan 8, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -3.07% | - |
| Jan 7, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -1.34% | - |
| Jan 6, 2026 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 1.08% | - |
| Jan 5, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 1.51% | - |
| Jan 2, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -0.39% | - |
| Dec 30, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 0.78% | - |
| Dec 29, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.21% | - |
| Dec 23, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.67% | - |
| Dec 22, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | -0.48% | - |
| Dec 19, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -1.47% | - |
| Dec 18, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 2.43% | - |
| Dec 17, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 0.63% | - |
| Dec 16, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 3.25% | - |
| Dec 15, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 1.97% | - |
| Dec 12, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.67% | - |
| Dec 11, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.40% | - |
| Dec 10, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -2.00% | - |
| Dec 9, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.67% | - |
| Dec 8, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.59% | - |