Crane NXT, Co. (FRA:P8Q)
Germany · Delayed Price · Currency is EUR 39.40
-0.20 (-0.51%)
At close: Dec 19, 2025
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.34 | -2.83% | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | 0.95% | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.34 | -2.78% | - |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.84 | - | - |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.84 | 1.89% | - |
| Nov 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | -4.50% | - |
| Nov 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | 1.83% | 200 |
| Nov 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.33 | -0.91% | - |
| Nov 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.83 | 0.92% | - |
| Nov 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.33 | -1.80% | - |
| Oct 31, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | - | - |
| Oct 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | - | - |
| Oct 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | -0.89% | - |
| Oct 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | -0.88% | - |
| Oct 27, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.33 | -0.88% | 50 |
| Oct 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | 0.88% | - |
| Oct 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | -1.74% | - |
| Oct 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | - | - |
| Oct 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | 0.88% | - |
| Oct 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | 0.88% | - |
| Oct 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | -1.74% | - |
| Oct 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | - | - |
| Oct 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | 0.88% | - |
| Oct 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | 0.88% | - |
| Oct 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | -3.42% | - |