Crane NXT, Co. (FRA:P8Q)
Germany · Delayed Price · Currency is EUR 42.00
+0.60 (1.45%)
At close: Jan 30, 2026
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Jan 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Jan 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.83% | - |
| Jan 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Jan 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.18% | - |
| Jan 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Jan 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Jan 21, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Jan 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Jan 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jan 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Jan 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Jan 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Jan 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Jan 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Jan 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.43% | - |
| Jan 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.77% | - |
| Jan 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Jan 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Jan 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Jan 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Dec 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Dec 29, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Dec 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Dec 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Dec 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Dec 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Dec 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Dec 16, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | - |
| Dec 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.76% | - |
| Dec 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.15% | - |
| Dec 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Dec 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Dec 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Dec 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Dec 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Dec 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Dec 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Dec 2, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Dec 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Nov 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Nov 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.05 | -0.41% | - |
| Nov 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.25 | 2.54% | - |
| Nov 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | 0.85% | - |
| Nov 24, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.66 | 1.74% | - |
| Nov 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | -3.36% | - |
| Nov 20, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.46 | -0.42% | - |
| Nov 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.65 | -0.83% | - |
| Nov 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.05 | -4.55% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -1.94% | - |