CropEnergies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.80	13.80	13.70	13.70	13.70	-	277
Apr 28, 2026	13.70	13.70	13.70	13.70	13.70	-1.44%	-
Apr 27, 2026	13.90	13.90	13.70	13.90	13.90	0.72%	296
Apr 24, 2026	13.60	13.90	13.60	13.80	13.80	-1.43%	336
Apr 23, 2026	13.80	14.00	13.70	14.00	14.00	2.19%	740
Apr 22, 2026	13.70	13.70	13.70	13.70	13.70	-0.72%	411
Apr 21, 2026	13.70	13.80	13.70	13.80	13.80	-	102
Apr 20, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	309
Apr 17, 2026	13.80	13.80	13.60	13.70	13.70	-	3,511
Apr 16, 2026	13.70	13.80	13.70	13.70	13.70	-0.72%	113
Apr 15, 2026	13.80	13.90	13.80	13.80	13.80	-	179
Apr 14, 2026	13.90	13.90	13.80	13.80	13.80	0.73%	128
Apr 13, 2026	13.70	13.80	13.70	13.70	13.70	-	1,439
Apr 10, 2026	13.90	13.90	13.70	13.70	13.70	-1.44%	441
Apr 9, 2026	13.70	13.90	13.70	13.90	13.90	1.46%	100
Apr 8, 2026	13.80	13.80	13.70	13.70	13.70	-0.72%	1,563
Apr 7, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	1,089
Apr 2, 2026	13.70	13.70	13.70	13.70	13.70	-	-
Apr 1, 2026	14.00	14.00	13.70	13.70	13.70	-0.36%	1,551
Mar 31, 2026	13.72	14.00	13.72	13.75	13.75	0.36%	1,760
Mar 30, 2026	13.70	13.70	13.70	13.70	13.70	-	1,034
Mar 27, 2026	13.70	13.70	13.70	13.70	13.70	-0.72%	175
Mar 26, 2026	13.72	13.80	13.72	13.80	13.80	0.58%	230
Mar 25, 2026	13.70	13.72	13.70	13.72	13.72	0.15%	2
Mar 24, 2026	13.70	13.72	13.70	13.70	13.70	-	649
Mar 23, 2026	13.00	13.80	13.00	13.70	13.70	-	253
Mar 20, 2026	13.00	13.70	13.00	13.70	13.70	-0.72%	65
Mar 19, 2026	13.70	13.80	13.20	13.80	13.80	0.73%	3,251
Mar 18, 2026	13.70	13.72	13.70	13.70	13.70	-	930
Mar 17, 2026	13.70	13.70	13.70	13.70	13.70	-	200
Mar 16, 2026	13.72	13.79	13.70	13.70	13.70	-0.36%	1,281
Mar 13, 2026	13.20	13.79	13.20	13.75	13.75	-	514
Mar 12, 2026	13.20	13.75	13.20	13.75	13.75	0.36%	876
Mar 11, 2026	13.70	13.70	13.70	13.70	13.70	-	620
Mar 10, 2026	13.70	13.70	13.70	13.70	13.70	-	729
Mar 9, 2026	13.72	13.80	13.20	13.70	13.70	-	7,738
Mar 6, 2026	13.60	13.70	13.60	13.70	13.70	-	1,040
Mar 5, 2026	13.40	13.70	13.40	13.70	13.70	-	700
Mar 4, 2026	13.60	13.70	13.60	13.70	13.70	-0.72%	1,100
Mar 3, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	1,866
Mar 2, 2026	13.40	13.72	13.40	13.70	13.70	-	2,581
Feb 27, 2026	13.20	13.70	13.20	13.70	13.70	3.79%	592
Feb 26, 2026	13.70	13.72	13.20	13.20	13.20	-3.65%	4,092
Feb 25, 2026	13.70	13.79	13.70	13.70	13.70	-0.72%	1,187
Feb 24, 2026	13.70	13.80	13.70	13.80	13.80	0.07%	1,093
Feb 23, 2026	13.22	13.79	13.22	13.79	13.79	0.66%	1,304
Feb 20, 2026	13.80	13.80	13.70	13.70	13.70	-	512
Feb 19, 2026	13.72	13.72	13.70	13.70	13.70	-0.07%	424
Feb 18, 2026	13.70	13.89	13.70	13.71	13.71	-0.65%	202
Feb 17, 2026	13.70	13.80	13.70	13.80	13.80	0.73%	782