CropEnergies AG (HAM:CE2)
Germany · Delayed Price · Currency is EUR 13.65
+0.05 (0.37%)
At close: Oct 23, 2025
CropEnergies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 0.37% | 633 |
| Oct 22, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | - | 440 |
| Oct 21, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | - | 1 |
| Oct 20, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 0.29% | 1,706 |
| Oct 17, 2025 | 12.90 | 13.65 | 12.90 | 13.56 | 13.56 | 0.07% | 520 |
| Oct 16, 2025 | 12.90 | 13.65 | 12.90 | 13.55 | 13.55 | -0.07% | 492 |
| Oct 15, 2025 | 13.55 | 13.65 | 13.55 | 13.56 | 13.56 | 0.07% | 773 |
| Oct 14, 2025 | 13.55 | 13.56 | 13.55 | 13.55 | 13.55 | -0.07% | 310 |
| Oct 13, 2025 | 13.55 | 13.56 | 13.55 | 13.56 | 13.56 | 0.07% | 2,303 |
| Oct 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 1,499 |
| Oct 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | 1,550 |
| Oct 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,250 |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,231 |
| Oct 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 360 |
| Oct 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,707 |
| Oct 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 360 |
| Oct 1, 2025 | 13.70 | 13.79 | 13.60 | 13.60 | 13.60 | -0.73% | 2,884 |
| Sep 30, 2025 | 13.60 | 13.78 | 13.60 | 13.70 | 13.70 | 0.66% | 1,692 |
| Sep 29, 2025 | 13.00 | 13.70 | 13.00 | 13.61 | 13.61 | -0.73% | 1,979 |
| Sep 26, 2025 | 13.00 | 13.71 | 13.00 | 13.71 | 13.71 | 0.07% | 40 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 202 |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,708 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,388 |
| Sep 22, 2025 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | - | 670 |
| Sep 19, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | - | 192 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 4,846 |
| Sep 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.07% | - |
| Sep 16, 2025 | 13.70 | 13.71 | 13.70 | 13.71 | 13.71 | - | 590 |
| Sep 15, 2025 | 13.72 | 13.72 | 13.71 | 13.71 | 13.71 | 0.07% | 217 |
| Sep 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 63 |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% | 935 |
| Sep 10, 2025 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 0.15% | 1,821 |
| Sep 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 8, 2025 | 13.70 | 13.75 | 13.70 | 13.70 | 13.70 | -0.07% | 630 |
| Sep 5, 2025 | 13.70 | 13.74 | 13.70 | 13.71 | 13.71 | - | 145 |
| Sep 4, 2025 | 13.40 | 13.79 | 13.40 | 13.71 | 13.71 | 0.07% | 147 |
| Sep 3, 2025 | 13.70 | 13.79 | 13.70 | 13.70 | 13.70 | - | 1,086 |
| Sep 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 696 |
| Sep 1, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | -0.36% | 2,111 |
| Aug 29, 2025 | 13.70 | 13.80 | 13.70 | 13.75 | 13.75 | 0.36% | 9 |
| Aug 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,620 |
| Aug 27, 2025 | 12.90 | 13.71 | 12.90 | 13.70 | 13.70 | - | 3,460 |
| Aug 26, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 480 |
| Aug 25, 2025 | 12.90 | 13.71 | 12.90 | 13.70 | 13.70 | -0.36% | 3,450 |
| Aug 22, 2025 | 12.90 | 13.80 | 12.90 | 13.75 | 13.75 | 0.36% | 3,383 |
| Aug 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 100 |
| Aug 20, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | -0.07% | 1,274 |
| Aug 19, 2025 | 13.70 | 13.71 | 13.70 | 13.71 | 13.71 | - | 274 |
| Aug 18, 2025 | 13.70 | 13.71 | 13.70 | 13.71 | 13.71 | 0.07% | 600 |
| Aug 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 770 |