Crane NXT, Co. (FRA:P8Q)
Germany · Delayed Price · Currency is EUR 44.80
+0.20 (0.45%)
At close: Jul 17, 2026
FRA:P8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jul 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Jul 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Jul 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Jul 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Jul 9, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Jul 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.42% | - |
| Jul 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Jul 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jul 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Jul 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Jul 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.74% | - |
| Jun 30, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jun 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Jun 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 5.03% | - |
| Jun 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Jun 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Jun 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.43% | - |
| Jun 22, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jun 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Jun 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.26% | - |
| Jun 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.30% | - |
| Jun 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jun 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.98% | - |
| Jun 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 8.64% | - |
| Jun 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jun 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Jun 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jun 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Jun 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Jun 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jun 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jun 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.63% | - |
| Jun 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| May 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.27% | - |
| May 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.25 | -4.02% | - |
| May 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | -1.69% | - |
| May 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.24 | - | - |
| May 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.24 | 2.91% | - |
| May 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.24 | 3.61% | - |
| May 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.05 | 2.47% | - |
| May 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | -0.61% | - |
| May 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.45 | 0.62% | - |
| May 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | -4.14% | - |
| May 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.64 | -3.98% | - |
| May 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.04 | -2.22% | - |
| May 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.83 | -4.26% | - |
| May 12, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.43 | -1.57% | - |
| May 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.02 | 2.69% | - |