Crane NXT, Co. (FRA:P8Q)
Germany · Delayed Price · Currency is EUR 55.00
-0.50 (-0.90%)
At close: Sep 30, 2025
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Sep 26, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2.80% | 90 |
| Sep 25, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -1.83% | 30 |
| Sep 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 14.50% | - |
| Sep 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Sep 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Sep 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | - |
| Sep 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Sep 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Sep 16, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | 30 |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Sep 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| 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% | - |