CropEnergies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.72	13.76	13.70	13.72	13.72	0.15%	1,069
Feb 4, 2026	13.00	13.90	13.00	13.70	13.70	-0.15%	328
Feb 3, 2026	13.70	13.72	12.90	13.72	13.72	0.15%	2,366
Feb 2, 2026	13.30	13.72	13.30	13.70	13.70	-	1,707
Jan 30, 2026	13.50	13.70	13.50	13.70	13.70	-	72
Jan 29, 2026	13.70	13.70	13.70	13.70	13.70	-0.07%	303
Jan 28, 2026	13.50	13.90	13.50	13.71	13.71	0.07%	915
Jan 27, 2026	13.20	13.75	13.20	13.70	13.70	3.79%	2,408
Jan 26, 2026	13.65	13.79	13.20	13.20	13.20	-3.30%	1,776
Jan 23, 2026	13.50	13.79	13.50	13.65	13.65	-	362
Jan 22, 2026	13.20	13.75	13.20	13.65	13.65	-0.36%	1,420
Jan 21, 2026	13.70	13.70	13.70	13.70	13.70	-1.08%	70
Jan 20, 2026	13.65	13.85	13.20	13.85	13.85	1.47%	832
Jan 19, 2026	13.00	13.70	13.00	13.65	13.65	-	4,022
Jan 16, 2026	13.65	13.66	13.65	13.65	13.65	-	254
Jan 15, 2026	13.73	13.73	13.65	13.65	13.65	-0.51%	11,571
Jan 14, 2026	13.70	13.72	13.70	13.72	13.72	-0.44%	10
Jan 13, 2026	13.70	13.78	13.70	13.78	13.78	-0.14%	555
Jan 12, 2026	13.70	13.80	13.70	13.80	13.80	0.58%	267
Jan 9, 2026	13.74	13.74	13.72	13.72	13.72	-0.15%	543
Jan 8, 2026	13.70	13.74	13.70	13.74	13.74	0.22%	315
Jan 7, 2026	13.80	13.80	13.71	13.71	13.71	0.07%	239
Jan 6, 2026	13.70	13.90	13.70	13.70	13.70	-	598
Jan 5, 2026	13.70	13.85	13.65	13.70	13.70	-	2,963
Jan 2, 2026	12.90	13.90	12.90	13.70	13.70	-	538
Dec 30, 2025	12.90	13.70	12.90	13.70	13.70	-	612
Dec 29, 2025	12.90	13.80	12.90	13.70	13.70	-0.15%	1,510
Dec 23, 2025	13.75	13.75	13.72	13.72	13.72	-0.22%	502
Dec 22, 2025	13.00	13.90	13.00	13.75	13.75	0.36%	835
Dec 19, 2025	13.72	13.72	13.70	13.70	13.70	-	322
Dec 18, 2025	13.70	13.70	13.70	13.70	13.70	-	100
Dec 17, 2025	13.70	13.70	13.70	13.70	13.70	-0.15%	1,623
Dec 16, 2025	13.70	13.72	13.70	13.72	13.72	0.15%	982
Dec 15, 2025	13.72	13.72	13.70	13.70	13.70	-	301
Dec 12, 2025	12.90	13.72	12.90	13.70	13.70	-	230
Dec 11, 2025	13.66	13.70	13.20	13.70	13.70	0.37%	4,889
Dec 10, 2025	13.20	13.70	13.20	13.65	13.65	-	555
Dec 9, 2025	13.65	13.69	13.65	13.65	13.65	-0.29%	1,239
Dec 8, 2025	13.65	13.69	13.65	13.69	13.69	0.29%	375
Dec 5, 2025	13.65	13.67	13.65	13.65	13.65	-	381
Dec 4, 2025	13.65	13.65	13.65	13.65	13.65	-	847
Dec 3, 2025	13.65	13.65	13.65	13.65	13.65	-	500
Dec 2, 2025	13.65	13.65	13.65	13.65	13.65	-0.29%	1,900
Dec 1, 2025	13.65	13.69	13.65	13.69	13.69	0.29%	3
Nov 28, 2025	13.65	13.65	13.65	13.65	13.65	-0.07%	751
Nov 27, 2025	13.65	13.66	13.40	13.66	13.66	0.07%	2,468
Nov 26, 2025	13.65	13.65	13.65	13.65	13.65	-	-
Nov 25, 2025	13.65	13.65	13.65	13.65	13.65	-	424
Nov 24, 2025	13.70	13.70	13.65	13.65	13.65	-	765
Nov 21, 2025	13.20	13.70	13.20	13.65	13.65	-	1,101