CVR Energy, Inc. (FRA:FL9)
Germany · Delayed Price · Currency is EUR 29.17
-0.38 (-1.29%)
Last updated: Dec 1, 2025, 8:05 AM CET
CVR Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.17 | 30.02 | 29.17 | 30.02 | 30.02 | 1.59% | - |
| Nov 28, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 0.75% | - |
| Nov 27, 2025 | 29.43 | 29.43 | 29.33 | 29.33 | 29.33 | -0.54% | - |
| Nov 26, 2025 | 29.35 | 29.49 | 29.35 | 29.49 | 29.49 | -0.20% | - |
| Nov 25, 2025 | 29.64 | 29.64 | 29.55 | 29.55 | 29.55 | -0.20% | - |
| Nov 24, 2025 | 29.71 | 29.71 | 29.61 | 29.61 | 29.61 | -0.13% | - |
| Nov 21, 2025 | 29.61 | 29.65 | 29.61 | 29.65 | 29.65 | 0.14% | - |
| Nov 20, 2025 | 30.96 | 30.96 | 29.61 | 29.61 | 29.61 | -4.27% | - |
| Nov 19, 2025 | 31.52 | 31.52 | 30.93 | 30.93 | 30.93 | -1.50% | - |
| Nov 18, 2025 | 30.87 | 31.40 | 30.87 | 31.40 | 31.40 | 0.71% | 40 |
| Nov 17, 2025 | 31.73 | 31.91 | 31.18 | 31.18 | 31.18 | -1.52% | 52 |
| Nov 14, 2025 | 31.00 | 31.66 | 31.00 | 31.66 | 31.66 | 2.03% | - |
| Nov 13, 2025 | 31.54 | 31.54 | 31.03 | 31.03 | 31.03 | -1.77% | - |
| Nov 12, 2025 | 31.82 | 31.82 | 31.59 | 31.59 | 31.59 | -0.79% | - |
| Nov 11, 2025 | 31.69 | 31.84 | 31.69 | 31.84 | 31.84 | 0.03% | - |
| Nov 10, 2025 | 31.33 | 31.83 | 31.33 | 31.83 | 31.83 | 2.48% | - |
| Nov 7, 2025 | 31.51 | 31.51 | 31.06 | 31.06 | 31.06 | -1.49% | - |
| Nov 6, 2025 | 31.18 | 31.53 | 31.18 | 31.53 | 31.53 | -0.10% | - |
| Nov 5, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.25% | - |
| Nov 4, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.47% | - |
| Nov 3, 2025 | 30.15 | 31.63 | 30.15 | 31.63 | 31.63 | 3.16% | - |
| Oct 31, 2025 | 31.84 | 31.84 | 30.66 | 30.66 | 30.66 | -3.83% | - |
| Oct 30, 2025 | 34.57 | 34.57 | 31.88 | 31.88 | 31.88 | -7.33% | - |
| Oct 29, 2025 | 32.76 | 34.40 | 32.76 | 34.40 | 34.40 | 5.04% | - |
| Oct 28, 2025 | 34.01 | 34.01 | 32.75 | 32.75 | 32.75 | -4.13% | - |
| Oct 27, 2025 | 33.99 | 34.16 | 33.99 | 34.16 | 34.16 | 1.07% | - |
| Oct 24, 2025 | 33.54 | 33.80 | 33.54 | 33.80 | 33.80 | 0.93% | - |
| Oct 23, 2025 | 31.01 | 33.49 | 31.01 | 33.49 | 33.49 | 7.55% | - |
| Oct 22, 2025 | 29.71 | 31.14 | 29.71 | 31.14 | 31.14 | 4.71% | 50 |
| Oct 21, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.07% | - |
| Oct 20, 2025 | 29.25 | 29.72 | 29.25 | 29.72 | 29.72 | 2.10% | - |
| Oct 17, 2025 | 28.03 | 29.11 | 28.03 | 29.11 | 29.11 | 3.48% | - |
| Oct 16, 2025 | 29.20 | 29.20 | 27.99 | 28.13 | 28.13 | -4.74% | 50 |
| Oct 15, 2025 | 30.19 | 30.19 | 29.53 | 29.53 | 29.53 | -2.54% | - |
| Oct 14, 2025 | 30.11 | 30.30 | 30.11 | 30.30 | 30.30 | -0.30% | - |
| Oct 13, 2025 | 29.23 | 30.39 | 29.23 | 30.39 | 30.39 | 4.47% | - |
| Oct 10, 2025 | 30.83 | 30.83 | 29.09 | 29.09 | 29.09 | -5.49% | 26 |
| Oct 9, 2025 | 31.32 | 31.32 | 30.78 | 30.78 | 30.78 | -1.85% | - |
| Oct 8, 2025 | 31.14 | 31.65 | 30.75 | 31.36 | 31.36 | 0.64% | 306 |
| Oct 7, 2025 | 31.10 | 31.16 | 31.10 | 31.16 | 31.16 | -0.26% | - |
| Oct 6, 2025 | 31.28 | 31.28 | 31.24 | 31.24 | 31.24 | -0.92% | - |
| Oct 3, 2025 | 31.54 | 31.54 | 31.53 | 31.53 | 31.53 | -0.25% | - |
| Oct 2, 2025 | 30.87 | 31.61 | 30.87 | 31.61 | 31.61 | 1.97% | - |
| Oct 1, 2025 | 30.64 | 31.00 | 30.64 | 31.00 | 31.00 | 0.03% | - |
| Sep 30, 2025 | 31.10 | 31.10 | 30.99 | 30.99 | 30.99 | -0.32% | - |
| Sep 29, 2025 | 30.80 | 31.09 | 30.80 | 31.09 | 31.09 | 1.04% | - |
| Sep 26, 2025 | 30.60 | 31.12 | 30.60 | 30.77 | 30.77 | 0.03% | 50 |
| Sep 25, 2025 | 29.47 | 30.76 | 29.47 | 30.76 | 30.76 | 3.50% | - |
| Sep 24, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.24% | - |
| Sep 23, 2025 | 29.74 | 29.74 | 29.65 | 29.65 | 29.65 | -1.03% | - |