Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 103.00
+2.00 (1.98%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:CWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Oct 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Oct 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.54% | - |
| Oct 20, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Oct 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 15, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2.04% | 100 |
| Oct 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | - |
| Oct 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Oct 12, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Oct 9, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Oct 8, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Oct 7, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Oct 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Oct 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Oct 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.61% | - |
| Oct 1, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Sep 30, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Sep 29, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Sep 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.70% | - |
| Sep 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -3.65% | - |
| Sep 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | - |
| Sep 22, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Sep 21, 2026 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | -1.04% | 200 |
| Sep 18, 2026 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | -1.03% | 100 |
| Sep 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Sep 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Sep 15, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Sep 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Sep 11, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Sep 10, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | - |
| Sep 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Sep 8, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Sep 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Sep 4, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Sep 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Aug 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Aug 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Aug 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Aug 26, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Aug 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Aug 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Aug 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |