Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 103.00
+1.00 (0.98%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.22 | - | - |
| Jul 9, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.22 | -3.05% | - |
| Jul 8, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.22 | -0.51% | - |
| Jul 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.71 | - | - |
| Jul 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.71 | - | - |
| Jul 3, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.71 | 1.54% | - |
| Jul 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.22 | -0.51% | - |
| Jul 1, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.72 | 0.51% | - |
| Jun 30, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.22 | 0.52% | - |
| Jun 29, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 96.72 | 0.52% | - |
| Jun 26, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.22 | 1.05% | - |
| Jun 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.22 | 3.24% | - |
| Jun 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.23 | 2.78% | - |
| Jun 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.74 | 1.69% | - |
| Jun 22, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.24 | - | - |
| Jun 19, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.24 | - | - |
| Jun 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.24 | 0.57% | - |
| Jun 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.75 | 2.33% | - |