Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 82.44
+1.52 (1.88%)
At close: Sep 29, 2025
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20 |
| 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% | 100 |
| Sep 18, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.27% | 100 |
| Sep 17, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.84% | 100 |
| Sep 16, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.34% | 100 |
| Sep 15, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.33% | 100 |
| Sep 12, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 2.98% | 100 |
| Sep 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.15% | 100 |
| Sep 10, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 1.08% | 100 |
| Sep 9, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.67% | 100 |
| Sep 8, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.98% | 100 |
| 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% | 20 |
| Sep 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.02% | 20 |
| Sep 2, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.24% | 20 |
| Sep 1, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -1.33% | 20 |
| Aug 29, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 0.09% | 20 |
| Aug 28, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -1.18% | 20 |
| Aug 27, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.77% | 20 |
| Aug 26, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.07% | 20 |
| Aug 25, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.06% | 20 |
| Aug 22, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 0.81% | 20 |
| Aug 21, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.37% | 20 |
| Aug 20, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.54% | 20 |
| Aug 19, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.22% | 20 |
| Aug 18, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -1.20% | 20 |
| Aug 15, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -1.93% | 20 |
| Aug 14, 2025 | 87.46 | 88.18 | 87.46 | 88.18 | 88.18 | 1.87% | 20 |
| Aug 13, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.30% | 22 |
| Aug 12, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.28% | - |
| Aug 11, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 0.53% | - |
| Aug 8, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 1.63% | - |
| Aug 7, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.45% | 14 |
| Aug 6, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.10 | -0.89% | - |
| Aug 5, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.86 | 0.35% | - |
| Aug 4, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.56 | -1.58% | 2 |
| Aug 1, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 85.91 | -1.58% | - |
| Jul 31, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.29 | 0.34% | - |
| Jul 30, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 86.99 | -0.32% | 2 |
| Jul 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.27 | -0.59% | - |
| Jul 28, 2025 | 87.90 | 88.02 | 87.90 | 88.02 | 87.79 | -0.52% | 22 |
| Jul 25, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.25 | -0.72% | 3 |
| Jul 24, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 88.89 | -0.47% | 12 |
| Jul 23, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.30 | 0.40% | - |