Crane NXT, Co. (FRA:P8Q)
Germany · Delayed Price · Currency is EUR 35.80
-1.20 (-3.24%)
At close: Mar 27, 2026
FRA:P8Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Mar 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Mar 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Mar 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 6.98% | - |
| Mar 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Mar 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Mar 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Mar 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Mar 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Mar 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Mar 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Mar 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Mar 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Mar 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | - |
| Mar 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Mar 5, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Mar 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Mar 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Mar 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Feb 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -3.74% | - |
| Feb 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | -1.38% | - |
| Feb 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.25 | 0.46% | - |
| Feb 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | -0.92% | - |
| Feb 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.44 | -1.80% | - |
| Feb 20, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.24 | -0.45% | - |
| Feb 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | - | - |
| Feb 18, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | 0.90% | - |
| Feb 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | - | - |
| Feb 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | -0.90% | - |
| Feb 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | 4.21% | - |
| Feb 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | -6.14% | - |
| Feb 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.44 | -0.44% | - |
| Feb 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.64 | -2.55% | - |
| Feb 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.83 | 5.86% | - |
| Feb 6, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.24 | 0.45% | - |
| Feb 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | 2.31% | - |
| Feb 4, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | 1.41% | - |
| Feb 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.45 | 1.43% | - |
| Feb 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.85 | - | - |
| Jan 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.85 | 1.45% | - |
| Jan 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.25 | 0.49% | - |
| Jan 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | -2.83% | - |
| Jan 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.25 | -0.47% | - |
| Jan 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.45 | -3.18% | - |
| Jan 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | -1.35% | - |
| Jan 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | 3.24% | - |
| Jan 21, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | -1.82% | - |
| Jan 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | -0.45% | - |
| Jan 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | - | - |