CropEnergies AG (HAM:CE2)
Germany · Delayed Price · Currency is EUR 14.20
-0.10 (-0.70%)
At close: Sep 24, 2026
CropEnergies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.20 | 14.30 | 13.50 | 14.30 | 14.30 | 0.70% | 2,042 |
| Sep 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 10 |
| Sep 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 410 |
| Sep 18, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | - | 1,483 |
| Sep 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 3,807 |
| Sep 16, 2026 | 13.20 | 14.20 | 13.20 | 14.20 | 14.20 | - | 560 |
| Sep 15, 2026 | 13.20 | 14.20 | 13.20 | 14.20 | 14.20 | -0.70% | 526 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 146 |
| Sep 11, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 899 |
| Sep 10, 2026 | 14.20 | 14.20 | 13.40 | 14.20 | 14.20 | - | 1,571 |
| Sep 9, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | - | 780 |
| Sep 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 738 |
| Sep 4, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 209 |
| Sep 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 232 |
| Sep 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 12 |
| Sep 1, 2026 | 16.00 | 16.00 | 14.30 | 14.30 | 14.30 | - | 555 |
| Aug 31, 2026 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 0.70% | 1,425 |
| Aug 28, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 2.90% | 2,011 |
| Aug 27, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 2,210 |
| Aug 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 360 |
| Aug 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 220 |
| Aug 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,381 |
| Aug 21, 2026 | 13.30 | 14.00 | 13.00 | 14.00 | 14.00 | - | 2,491 |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,487 |
| Aug 19, 2026 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | - | 2,213 |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 597 |
| Aug 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 889 |
| Aug 14, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 341 |
| Aug 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 727 |
| Aug 12, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 2,973 |
| Aug 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 330 |
| Aug 10, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | -0.71% | 3,193 |
| Aug 7, 2026 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 0.71% | 1 |
| Aug 6, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 524 |
| Aug 5, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 455 |
| Aug 4, 2026 | 14.00 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 1,045 |
| Aug 3, 2026 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 0.71% | 36 |
| Jul 31, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 747 |
| Jul 30, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 56 |
| Jul 29, 2026 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | -2.11% | 136 |
| Jul 28, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 1.43% | 33 |
| Jul 27, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 203 |
| Jul 24, 2026 | 13.20 | 14.00 | 13.20 | 13.90 | 13.90 | - | 279 |
| Jul 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 205 |
| Jul 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 121 |
| Jul 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 744 |
| Jul 20, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 1,222 |
| Jul 17, 2026 | 13.90 | 14.00 | 13.20 | 14.00 | 14.00 | 0.72% | 404 |
| Jul 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 200 |