Crown Holdings, Inc. (FRA:CWN)
Germany · Delayed Price · Currency is EUR 87.00
-1.00 (-1.14%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:CWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | - | -1.14% | - |
| Apr 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Apr 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| Apr 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | - |
| Apr 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Apr 16, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -3.28% | - |
| Apr 15, 2026 | 90.50 | 92.00 | 90.50 | 91.50 | 91.50 | 0.55% | 117 |
| Apr 14, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | - | 100 |
| Apr 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Apr 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Apr 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Apr 8, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Apr 7, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.27% | - |
| Apr 2, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 3.41% | - |
| Apr 1, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.89% | - |
| Mar 31, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -1.22% | - |
| Mar 30, 2026 | 86.08 | 86.60 | 86.08 | 86.60 | 86.60 | -1.21% | 922 |
| Mar 27, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -1.19% | - |
| Mar 26, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 1.84% | - |
| Mar 25, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.69% | - |
| Mar 24, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 2.71% | - |
| Mar 23, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -2.90% | - |
| Mar 20, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -1.45% | - |
| Mar 19, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -3.00% | - |
| Mar 18, 2026 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | -0.94% | - |
| Mar 17, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 0.09% | - |
| Mar 16, 2026 | 91.54 | 91.54 | 91.54 | 91.54 | 91.24 | 1.53% | - |
| Mar 13, 2026 | 90.16 | 90.16 | 90.16 | 90.16 | 89.86 | -0.18% | - |
| Mar 12, 2026 | 90.32 | 90.32 | 90.32 | 90.32 | 90.02 | 0.51% | - |
| Mar 11, 2026 | 89.86 | 89.86 | 89.86 | 89.86 | 89.56 | - | - |
| Mar 10, 2026 | 89.86 | 89.86 | 89.86 | 89.86 | 89.56 | -0.13% | - |
| Mar 9, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | 89.68 | -2.91% | - |
| Mar 6, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.37 | -2.85% | - |
| Mar 5, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.08 | -1.41% | - |
| Mar 4, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.44 | -1.95% | - |
| Mar 3, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.35 | 2.32% | - |
| Mar 2, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.12 | -0.88% | - |
| Feb 27, 2026 | 97.24 | 97.30 | 97.24 | 97.30 | 96.98 | 0.83% | - |
| Feb 26, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.18 | -1.25% | - |
| Feb 25, 2026 | 97.72 | 97.72 | 97.72 | 97.72 | 97.39 | 0.45% | - |
| Feb 24, 2026 | 97.28 | 97.28 | 97.28 | 97.28 | 96.96 | 0.66% | - |
| Feb 23, 2026 | 96.64 | 96.64 | 96.64 | 96.64 | 96.32 | 0.39% | - |
| Feb 20, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 95.94 | - | - |
| Feb 19, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 95.94 | 3.86% | - |
| Feb 18, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.37 | -0.45% | - |
| Feb 17, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 92.79 | 0.09% | - |
| Feb 16, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 92.71 | 0.39% | - |
| Feb 13, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.35 | -0.94% | - |
| Feb 12, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.23 | 0.41% | - |
| Feb 11, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 92.85 | 1.04% | - |