Skip to main content
logo
CVR Energy, Inc. (FRA:FL9)
Germany flag Germany · Delayed Price · Currency is EUR
32.61
+0.56 (1.75%)
Last updated: Aug 26, 2026, 4:01 PM CET

FRA:FL9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202631.9031.9031.9031.90--0.47%-
Aug 25, 202632.0532.0532.0532.0532.05-3.52%-
Aug 24, 202633.2233.2233.2233.2233.2210.37%-
Aug 21, 202630.1030.1030.1030.1030.10-2.46%-
Aug 20, 202630.8630.8630.8630.8630.86-0.61%-
Aug 19, 202631.0531.0531.0531.0531.050.42%-
Aug 18, 202630.9230.9230.9230.9230.92-1.47%-
Aug 17, 202629.8831.3829.8831.3831.383.50%-
Aug 14, 202630.3030.9930.3030.3230.321.51%323
Aug 13, 202629.8729.8729.8729.8729.873.11%-
Aug 12, 202628.9728.9728.9728.9728.975.08%-
Aug 11, 202627.5727.5727.5727.5727.57-1.36%-
Aug 10, 202626.3827.9526.3827.9527.955.02%-
Aug 7, 202626.7026.7026.7026.7026.610.56%-
Aug 6, 202626.5526.5526.5526.5526.46-6.55%-
Aug 5, 202628.4128.4128.4128.4128.32-0.80%-
Aug 4, 202628.1128.6428.1128.6428.55-5.82%-
Aug 3, 202630.4130.4130.4130.4130.31-0.33%-
Jul 31, 202632.5832.5830.5130.5130.410.26%-
Jul 30, 202630.4330.4330.4330.4330.335.51%-
Jul 29, 202628.8428.8428.8428.8428.75-2.00%-
Jul 28, 202629.4329.4329.4329.4329.336.94%-
Jul 27, 202628.9028.9427.5227.5227.43-5.53%400
Jul 24, 202629.2829.2829.1329.1329.04-2.67%-
Jul 23, 202629.9329.9329.9329.9329.83-1.71%-
Jul 22, 202630.4530.4530.4530.4530.351.94%-
Jul 21, 202629.8729.8729.8729.8729.77-2.16%-
Jul 20, 202629.7830.5329.7830.5330.430.69%-
Jul 17, 202628.6230.3228.6230.3230.228.79%-
Jul 16, 202627.8727.8727.8727.8727.78-3.36%-
Jul 15, 202628.8428.8428.8428.8428.750.03%-
Jul 14, 202628.8328.8328.8328.8328.748.34%-
Jul 13, 202626.6126.6126.6126.6126.52-1.08%-
Jul 10, 202626.8426.9026.8426.9026.811.66%-
Jul 9, 202626.4626.4626.4626.4626.37-1.34%-
Jul 8, 202624.5926.8224.5926.8226.738.19%-
Jul 7, 202624.7924.7924.7924.7924.71-2.02%-
Jul 6, 202624.4625.3024.4625.3025.224.07%-
Jul 3, 202624.4324.4324.3124.3124.23-1.54%-
Jul 2, 202624.6924.6924.6924.6924.614.40%-
Jul 1, 202623.6523.6523.6523.6523.57-2.35%-
Jun 30, 202624.2224.2224.2224.2224.14-1.26%-
Jun 29, 202623.4124.5323.4124.5324.454.29%-
Jun 26, 202623.5223.5223.5223.5223.441.73%-
Jun 25, 202623.1223.1223.1223.1223.05-1.45%-
Jun 24, 202623.4623.4623.4623.4623.38-1.96%-
Jun 23, 202623.9323.9323.9323.9323.850.04%-
Jun 22, 202623.4623.9223.4623.9223.841.83%-
Jun 19, 202623.4923.4923.4923.4923.41-0.72%-
Jun 18, 202623.6423.6623.6423.6623.58-1.83%-