Crane NXT, Co. (FRA:P8Q)
Germany · Delayed Price · Currency is EUR 39.00
-2.00 (-4.88%)
At close: Sep 18, 2026
FRA:P8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | - |
| Sep 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Sep 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -8.11% | - |
| Sep 15, 2026 | 42.80 | 44.40 | 42.80 | 44.40 | 44.40 | -0.45% | 200 |
| Sep 14, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Sep 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Sep 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Sep 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Sep 8, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Sep 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 4, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Sep 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| Sep 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Sep 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Aug 31, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.84% | - |
| Aug 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.24 | -1.85% | - |
| Aug 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.04 | 1.41% | - |
| Aug 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | 0.47% | - |
| Aug 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.24 | -0.47% | - |
| Aug 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | 1.43% | - |
| Aug 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.85 | 1.94% | - |
| Aug 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | 0.49% | - |
| Aug 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.85 | -4.65% | - |
| Aug 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.84 | -2.71% | - |
| Aug 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | - | - |
| Aug 14, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | -1.34% | - |
| Aug 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | 1.82% | - |
| Aug 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | -0.45% | - |
| Aug 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | -3.49% | - |
| Aug 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.63 | -2.14% | - |
| Aug 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | 3.54% | - |
| Aug 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | -4.24% | - |
| Aug 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | 1.72% | - |
| Aug 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | 3.11% | - |
| Aug 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.84 | 0.45% | - |
| Jul 31, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | -0.44% | - |
| Jul 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.84 | -5.06% | - |
| Jul 29, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | - | - |
| Jul 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | 2.16% | - |
| Jul 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | 2.20% | - |
| Jul 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | 1.34% | - |
| Jul 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | 0.90% | - |
| Jul 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.24 | -0.45% | - |
| Jul 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | 0.45% | - |
| Jul 20, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.24 | -0.89% | - |
| Jul 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | 0.45% | - |
| Jul 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | 1.36% | - |
| Jul 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | - | - |
| Jul 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | -0.45% | - |
| Jul 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | 1.84% | - |