Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 102.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:CWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jul 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 5.15% | - |
| Jul 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Jul 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Jul 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.54% | - |
| Jul 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Jul 10, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jul 9, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.05% | - |
| Jul 8, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Jul 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jul 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jul 3, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.54% | - |
| Jul 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Jul 1, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Jun 30, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Jun 29, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Jun 26, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Jun 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.24% | - |
| Jun 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.78% | - |
| Jun 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Jun 22, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jun 19, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jun 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Jun 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | - |
| Jun 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jun 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Jun 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | - |
| Jun 11, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jun 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Jun 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Jun 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Jun 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Jun 4, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jun 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Jun 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jun 1, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| May 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| May 28, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| May 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| May 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| May 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| May 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| May 21, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| May 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| May 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| May 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |
| May 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| May 14, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.94% | - |
| May 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.70 | - | - |
| May 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.70 | -1.16% | - |