Skip to main content
logo
CVR Energy, Inc. (FRA:FL9)
Germany flag Germany · Delayed Price · Currency is EUR
26.23
-0.48 (-1.80%)
Last updated: Apr 24, 2026, 8:01 AM CET

FRA:FL9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202626.1726.1726.1726.17-0.15%-
Apr 22, 202626.1326.1326.1326.1326.13-1.14%-
Apr 21, 202625.1626.4325.1626.4326.434.01%-
Apr 20, 202624.4525.4124.4525.4125.412.71%-
Apr 17, 202627.4127.4124.7424.7424.74-10.49%-
Apr 16, 202626.3127.6426.3127.6427.644.42%-
Apr 15, 202625.0726.4725.0726.4726.474.05%-
Apr 14, 202626.1226.1225.4425.4425.44-1.24%-
Apr 13, 202625.7625.7625.7625.7625.76-1.30%-
Apr 10, 202625.6226.1025.6226.1026.101.32%-
Apr 9, 202627.4927.4925.7625.7625.76-0.54%-
Apr 8, 202625.9025.9025.9025.9025.90-8.35%-
Apr 7, 202627.6928.2627.6928.2628.264.32%-
Apr 2, 202627.7027.7027.0927.0927.090.07%50
Apr 1, 202628.6228.6227.0727.0727.07-6.17%-
Mar 31, 202630.1430.1428.8528.8528.85-4.63%-
Mar 30, 202629.7530.2629.7530.2530.253.92%405
Mar 27, 202629.1129.1129.1129.1129.11-1.56%-
Mar 26, 202627.7229.5727.7229.5729.575.42%-
Mar 25, 202628.2228.2228.0528.0528.05-0.85%-
Mar 24, 202627.4728.2927.4728.2928.293.59%-
Mar 23, 202628.8028.8027.3127.3127.31-4.64%-
Mar 20, 202627.2528.6427.2528.6428.644.07%-
Mar 19, 202628.1128.1127.5227.5227.528.18%-
Mar 18, 202625.4425.4425.4425.4425.44-0.86%-
Mar 17, 202624.0725.6624.0725.6625.667.10%-
Mar 16, 202624.5724.5723.9623.9623.96-1.92%-
Mar 13, 202624.6524.6524.4324.4324.43-1.41%-
Mar 12, 202624.0024.7824.0024.7824.7814.04%-
Mar 11, 202621.7321.7321.7321.7321.73-0.91%-
Mar 10, 202621.1021.9321.1021.9321.932.19%-
Mar 9, 202623.1023.1021.4621.4621.46-6.78%-
Mar 6, 202623.1623.1623.0223.0223.02-0.30%-
Mar 5, 202622.7123.0922.7123.0923.093.08%-
Mar 4, 202621.2622.4021.2622.4022.405.51%-
Mar 3, 202620.9921.2320.9921.2321.230.52%-
Mar 2, 202619.9021.1219.9021.1221.124.92%-
Feb 27, 202619.7220.1319.7220.1320.131.41%-
Feb 26, 202619.3219.8519.3219.8519.852.90%-
Feb 25, 202618.9019.2918.9019.2919.296.52%115
Feb 24, 202617.7418.1117.7418.1118.112.37%-
Feb 23, 202617.2517.6917.2517.6917.691.26%-
Feb 20, 202618.1218.1217.4717.4717.47-3.19%-
Feb 19, 202618.4618.4618.0518.0518.05-3.99%-
Feb 18, 202618.8418.8418.8018.8018.80-0.03%-
Feb 17, 202619.3219.3218.8018.8018.80-2.44%-
Feb 16, 202619.3719.3719.2719.2719.27-0.49%-
Feb 13, 202619.0119.3719.0119.3719.371.92%-
Feb 12, 202620.4520.4519.0019.0019.00-6.63%-
Feb 11, 202620.1620.3520.1620.3520.350.94%-