Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 96.50
-1.00 (-1.03%)
At close: Sep 18, 2026
FRA:CWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Aug 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 12, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Aug 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.29% | - |
| Aug 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.70 | - | - |
| Aug 4, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.70 | 2.94% | 211 |
| Aug 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.71 | - | - |
| Jul 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.71 | -1.92% | - |
| Jul 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.70 | -1.89% | - |
| Jul 29, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.69 | 1.92% | - |
| Jul 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.70 | - | - |
| Jul 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.70 | 4.00% | - |
| Jul 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.71 | -0.99% | - |
| Jul 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.71 | -1.94% | - |
| Jul 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.70 | 3.00% | - |
| Jul 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.71 | -1.96% | - |
| Jul 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.71 | - | - |
| Jul 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.71 | 5.15% | - |
| Jul 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.72 | 1.57% | - |
| Jul 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.22 | -0.52% | - |
| Jul 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.72 | -1.54% | - |
| Jul 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.22 | 2.09% | - |