Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 82.00
+1.00 (1.23%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.70 | - | - |
| May 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.70 | 0.58% | - |
| May 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.20 | 1.79% | - |
| May 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.70 | -0.59% | - |
| May 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.20 | -0.59% | - |
| May 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.70 | 0.59% | - |
| Apr 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.20 | -1.17% | - |
| Apr 29, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.20 | -1.16% | - |
| Apr 28, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.20 | 0.58% | - |
| Apr 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.70 | -2.27% | - |
| Apr 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.69 | 1.15% | - |
| Apr 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.69 | -1.14% | - |
| Apr 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.69 | -0.56% | - |
| Apr 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.19 | -2.75% | - |
| Apr 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.68 | 2.82% | - |
| Apr 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.19 | - | - |
| Apr 16, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.19 | -3.28% | - |
| Apr 15, 2026 | 90.50 | 92.00 | 90.50 | 91.50 | 91.18 | 0.55% | 117 |
| Apr 14, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 90.68 | - | 100 |
| Apr 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.68 | -1.09% | - |
| Apr 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.68 | 0.55% | - |
| Apr 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.18 | 3.98% | - |
| Apr 8, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.69 | -1.12% | - |
| Apr 7, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.69 | -0.27% | - |
| Apr 2, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 88.93 | 3.41% | - |
| Apr 1, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.00 | 0.89% | - |
| Mar 31, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.24 | -1.22% | - |
| Mar 30, 2026 | 86.08 | 86.60 | 86.08 | 86.60 | 86.30 | -1.21% | 922 |
| Mar 27, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 87.35 | -1.19% | - |
| Mar 26, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.41 | 1.84% | - |
| Mar 25, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 86.81 | 0.69% | - |
| Mar 24, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.22 | 2.71% | - |
| Mar 23, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 83.94 | -2.90% | - |