Crane NXT, Co. (FRA:P8Q)
Germany · Delayed Price · Currency is EUR 52.00
0.00 (0.00%)
At close: Sep 9, 2025
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Sep 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Aug 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | -2.80% | - |
| Aug 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | - | - |
| Aug 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | -0.93% | - |
| Aug 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.85 | 4.85% | - |
| Aug 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | - | - |
| Aug 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | - | - |
| Aug 20, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | - | - |
| Aug 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | 1.98% | - |
| Aug 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.36 | -2.88% | - |
| Aug 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | -0.95% | - |
| Aug 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.35 | 1.94% | - |
| Aug 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | 0.98% | - |
| Aug 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.86 | -0.97% | - |
| Aug 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | 5.53% | - |
| Aug 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | 1.67% | - |
| Aug 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.87 | -2.83% | - |
| Aug 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.26 | 0.41% | - |
| Aug 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.06 | 0.41% | - |
| Aug 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.86 | -4.85% | - |
| Aug 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | -1.90% | - |
| Jul 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.35 | 0.96% | - |
| Jul 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | 0.97% | - |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | 1.98% | - |
| Jul 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.36 | 2.23% | - |
| Jul 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.26 | -2.18% | - |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.36 | 3.48% | - |
| Jul 23, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | 0.41% | - |
| Jul 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | -0.41% | - |
| Jul 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | -0.41% | - |
| Jul 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.86 | 1.66% | - |
| Jul 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.07 | 0.42% | - |
| Jul 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.87 | -1.64% | - |
| Jul 15, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | -1.61% | - |
| Jul 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.46 | -1.78% | - |
| Jul 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.36 | 4.34% | - |
| Jul 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.26 | 0.83% | - |
| Jul 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.87 | 2.56% | - |
| Jul 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | -1.68% | - |
| Jul 7, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.47 | - | - |
| Jul 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.47 | -0.42% | - |
| Jul 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.67 | 2.58% | - |
| Jul 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.47 | 2.64% | - |