Crane NXT, Co. (FRA:P8Q)
Germany · Delayed Price · Currency is EUR 42.60
+0.20 (0.47%)
At close: Aug 26, 2026
FRA:P8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Aug 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Aug 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Aug 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Aug 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | - |
| Aug 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Aug 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 14, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Aug 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Aug 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Aug 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Aug 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Aug 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.54% | - |
| Aug 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.24% | - |
| Aug 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.72% | - |
| Aug 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Aug 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Jul 31, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Jul 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.06% | - |
| Jul 29, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jul 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Jul 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Jul 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Jul 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Jul 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Jul 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Jul 20, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| 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% | - |