Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 85.08
-0.26 (-0.30%)
At close: Oct 23, 2025
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.30% | - |
| Oct 22, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.68% | - |
| Oct 21, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 6.21% | - |
| Oct 20, 2025 | 80.06 | 80.90 | 80.06 | 80.90 | 80.90 | 3.19% | 84 |
| Oct 17, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.37% | - |
| Oct 16, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.44% | - |
| Oct 15, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.26% | - |
| Oct 14, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.77% | - |
| Oct 13, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -0.66% | - |
| Oct 10, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.05% | - |
| Oct 9, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.43% | - |
| Oct 8, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -1.64% | - |
| Oct 7, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -2.03% | - |
| Oct 6, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -0.51% | - |
| Oct 3, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 0.44% | - |
| Oct 2, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.27% | - |
| Oct 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.12% | - |
| Sep 30, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.66% | - |
| Sep 29, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 1.88% | - |
| Sep 26, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.76% | - |
| Sep 25, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 1.95% | - |
| Sep 24, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.48% | - |
| Sep 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.55% | - |
| Sep 22, 2025 | 80.22 | 80.22 | 80.04 | 80.04 | 80.04 | -0.62% | 20 |
| Sep 19, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.37% | - |
| Sep 18, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.27% | - |
| Sep 17, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.84% | - |
| Sep 16, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.34% | - |
| Sep 15, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.33% | - |
| Sep 12, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 2.98% | - |
| Sep 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.15% | - |
| Sep 10, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 1.08% | - |
| Sep 9, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.67% | - |
| Sep 8, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.98% | - |
| Sep 5, 2025 | 78.62 | 79.28 | 78.62 | 79.28 | 79.28 | 0.63% | 100 |
| Sep 4, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -6.77% | - |
| Sep 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.02% | - |
| Sep 2, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.24% | - |
| Sep 1, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -1.33% | - |
| Aug 29, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 0.09% | - |
| Aug 28, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -1.18% | - |
| Aug 27, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.77% | - |
| Aug 26, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.07% | - |
| Aug 25, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.06% | - |
| Aug 22, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 0.81% | - |
| Aug 21, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.37% | - |
| Aug 20, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.54% | - |
| Aug 19, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.22% | - |
| Aug 18, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -1.20% | - |
| Aug 15, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -1.93% | - |