CropEnergies AG (HAM:CE2)
Germany · Delayed Price · Currency is EUR 13.72
+0.02 (0.15%)
At close: Sep 10, 2025
CropEnergies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | -0.15% | 200 |
| Aug 13, 2025 | 12.90 | 13.98 | 12.90 | 13.72 | 13.72 | 0.15% | 1,318 |
| Aug 12, 2025 | 12.90 | 13.90 | 12.90 | 13.70 | 13.70 | - | 1,700 |
| Aug 11, 2025 | 13.00 | 13.72 | 13.00 | 13.70 | 13.70 | -2.00% | 253 |
| Aug 8, 2025 | 13.70 | 13.98 | 13.70 | 13.98 | 13.98 | 2.04% | 607 |
| Aug 7, 2025 | 13.70 | 13.96 | 13.70 | 13.70 | 13.70 | - | 225 |
| Aug 6, 2025 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | -1.72% | 502 |
| Aug 5, 2025 | 13.70 | 13.96 | 13.70 | 13.94 | 13.94 | 0.29% | 4,730 |
| Aug 4, 2025 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | - | 4,517 |
| Aug 1, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.36% | 1,372 |
| Jul 31, 2025 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 0.73% | 3,279 |
| Jul 30, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 857 |
| Jul 29, 2025 | 13.75 | 13.75 | 13.60 | 13.70 | 13.70 | - | 5,487 |
| Jul 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 430 |
| Jul 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 10 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 700 |
| Jul 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 888 |
| Jul 22, 2025 | 12.90 | 13.80 | 12.90 | 13.70 | 13.70 | - | 3,558 |
| Jul 21, 2025 | 13.00 | 13.80 | 13.00 | 13.70 | 13.70 | - | 886 |
| Jul 18, 2025 | 13.70 | 13.72 | 13.70 | 13.70 | 13.70 | -1.44% | 2,500 |
| Jul 17, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 1,071 |
| Jul 16, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | - | 637 |
| Jul 15, 2025 | 13.70 | 13.79 | 13.70 | 13.70 | 13.70 | - | 225 |
| Jul 14, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.07% | 5,488 |
| Jul 11, 2025 | 13.70 | 13.71 | 13.70 | 13.71 | 13.71 | - | 180 |
| Jul 10, 2025 | 12.90 | 13.90 | 12.90 | 13.71 | 13.71 | 0.07% | 423 |
| Jul 9, 2025 | 13.71 | 13.71 | 13.70 | 13.70 | 13.70 | -0.15% | 2,361 |
| Jul 8, 2025 | 13.70 | 13.90 | 13.70 | 13.72 | 13.72 | 3.94% | 465 |
| Jul 7, 2025 | 13.59 | 13.59 | 13.20 | 13.20 | 13.20 | -2.94% | 526 |
| Jul 4, 2025 | 13.59 | 13.89 | 13.59 | 13.60 | 13.60 | 0.07% | 75 |
| Jul 3, 2025 | 12.90 | 13.60 | 12.90 | 13.59 | 13.59 | -2.09% | 1,058 |