Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 96.50
+1.00 (1.05%)
At close: Jun 26, 2026
FRA:CWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| 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 | - | - |