CVR Energy, Inc. (FRA:FL9)
Germany · Delayed Price · Currency is EUR 17.25
-0.22 (-1.29%)
Last updated: Feb 23, 2026, 8:03 AM CET
CVR Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.12 | 18.12 | 17.47 | 17.47 | 17.47 | -3.19% | - |
| Feb 19, 2026 | 18.46 | 18.46 | 18.05 | 18.05 | 18.05 | -3.99% | - |
| Feb 18, 2026 | 18.84 | 18.84 | 18.80 | 18.80 | 18.80 | -0.03% | - |
| Feb 17, 2026 | 19.32 | 19.32 | 18.80 | 18.80 | 18.80 | -2.44% | - |
| Feb 16, 2026 | 19.37 | 19.37 | 19.27 | 19.27 | 19.27 | -0.49% | - |
| Feb 13, 2026 | 19.01 | 19.37 | 19.01 | 19.37 | 19.37 | 1.92% | - |
| Feb 12, 2026 | 20.45 | 20.45 | 19.00 | 19.00 | 19.00 | -6.63% | - |
| Feb 11, 2026 | 20.16 | 20.35 | 20.16 | 20.35 | 20.35 | 0.94% | - |
| Feb 10, 2026 | 20.58 | 20.58 | 20.16 | 20.16 | 20.16 | -2.04% | - |
| Feb 9, 2026 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | -0.72% | - |
| Feb 6, 2026 | 19.79 | 20.73 | 19.79 | 20.73 | 20.73 | 4.99% | - |
| Feb 5, 2026 | 20.05 | 20.05 | 19.75 | 19.75 | 19.75 | -1.67% | - |
| Feb 4, 2026 | 19.62 | 20.08 | 19.62 | 20.08 | 20.08 | 3.75% | - |
| Feb 3, 2026 | 18.87 | 19.36 | 18.87 | 19.36 | 19.36 | 3.06% | - |
| Feb 2, 2026 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | -0.63% | - |
| Jan 30, 2026 | 18.44 | 18.90 | 18.44 | 18.90 | 18.90 | 2.49% | - |
| Jan 29, 2026 | 18.15 | 18.44 | 18.15 | 18.44 | 18.44 | 1.91% | - |
| Jan 28, 2026 | 18.22 | 18.22 | 18.10 | 18.10 | 18.10 | -0.66% | - |
| Jan 27, 2026 | 18.50 | 18.50 | 18.22 | 18.22 | 18.22 | -1.59% | - |
| Jan 26, 2026 | 20.47 | 20.47 | 18.51 | 18.51 | 18.51 | -10.36% | - |
| Jan 23, 2026 | 20.95 | 20.95 | 20.65 | 20.65 | 20.65 | -0.82% | - |
| Jan 22, 2026 | 21.43 | 21.43 | 20.82 | 20.82 | 20.82 | -1.05% | - |
| Jan 21, 2026 | 19.32 | 21.04 | 19.32 | 21.04 | 21.04 | 10.04% | - |
| Jan 20, 2026 | 19.55 | 19.55 | 19.12 | 19.12 | 19.12 | -2.22% | - |
| Jan 19, 2026 | 19.68 | 20.06 | 19.56 | 19.56 | 19.56 | -1.61% | 1 |
| Jan 16, 2026 | 20.77 | 20.77 | 19.88 | 19.88 | 19.88 | -3.61% | - |
| Jan 15, 2026 | 20.36 | 20.62 | 20.36 | 20.62 | 20.62 | 2.08% | - |
| Jan 14, 2026 | 19.32 | 20.20 | 19.32 | 20.20 | 20.20 | 4.91% | - |
| Jan 13, 2026 | 18.78 | 19.26 | 18.78 | 19.26 | 19.26 | 2.07% | - |
| Jan 12, 2026 | 19.40 | 19.40 | 18.87 | 18.87 | 18.87 | -2.91% | - |
| Jan 9, 2026 | 20.11 | 20.11 | 19.43 | 19.43 | 19.43 | -3.48% | - |
| Jan 8, 2026 | 19.66 | 20.13 | 19.66 | 20.13 | 20.13 | 4.54% | - |
| Jan 7, 2026 | 20.88 | 20.88 | 19.26 | 19.26 | 19.26 | -8.31% | 70 |
| Jan 6, 2026 | 21.82 | 21.82 | 21.00 | 21.00 | 21.00 | -3.76% | - |
| Jan 5, 2026 | 21.62 | 21.82 | 21.62 | 21.82 | 21.82 | 1.25% | - |
| Jan 2, 2026 | 21.45 | 21.55 | 21.45 | 21.55 | 21.55 | 0.23% | 45 |
| Dec 30, 2025 | 21.86 | 21.86 | 21.50 | 21.50 | 21.50 | -2.01% | - |
| Dec 29, 2025 | 21.89 | 21.94 | 21.89 | 21.94 | 21.94 | -0.14% | - |
| Dec 23, 2025 | 22.38 | 22.38 | 21.97 | 21.97 | 21.97 | -2.40% | - |
| Dec 22, 2025 | 23.33 | 23.33 | 22.51 | 22.51 | 22.51 | -2.93% | 1 |
| Dec 19, 2025 | 23.87 | 23.87 | 23.19 | 23.19 | 23.19 | -2.93% | - |
| Dec 18, 2025 | 24.86 | 24.86 | 23.89 | 23.89 | 23.89 | -4.48% | - |
| Dec 17, 2025 | 25.26 | 25.26 | 25.01 | 25.01 | 25.01 | -0.04% | - |
| Dec 16, 2025 | 26.06 | 26.06 | 25.02 | 25.02 | 25.02 | -3.81% | - |
| Dec 15, 2025 | 26.44 | 26.44 | 26.01 | 26.01 | 26.01 | -1.14% | - |
| Dec 12, 2025 | 26.43 | 26.43 | 26.31 | 26.31 | 26.31 | 0.50% | - |
| Dec 11, 2025 | 26.77 | 26.77 | 26.18 | 26.18 | 26.18 | -3.32% | - |
| Dec 10, 2025 | 27.69 | 27.69 | 27.08 | 27.08 | 27.08 | -2.59% | - |
| Dec 9, 2025 | 27.79 | 27.80 | 27.79 | 27.80 | 27.80 | 0.47% | - |
| Dec 8, 2025 | 28.54 | 28.54 | 27.67 | 27.67 | 27.67 | -3.86% | - |