Crown Holdings, Inc. - 0I4X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.7	113.4	113.4	113.7	113.24	41
February 19, 2026	114	112.81	112.81	114.31	112.81	1,830
February 18, 2026	111.63	111.63	111.63	111.63	111.63	20
February 17, 2026	109.22	111.94	111.94	111.94	109.22	20
February 13, 2026	109.32	109.32	109.32	109.32	109.32	164
February 12, 2026	111.66	110.73	110.73	112	110.73	1,308
February 11, 2026	112.46	111.04	111.04	112.46	110.77	12
February 10, 2026	111.67	111.67	111.67	111.67	111.67	310
February 09, 2026	109.85	109.21	109.21	111.1	109.21	182
February 06, 2026	113.48	112.23	112.23	113.48	111.7	920
February 05, 2026	115.5	114.4	114.4	115.5	108.24	753
February 04, 2026	110.71	114.47	114.47	114.97	110.71	37
February 03, 2026	108.75	111.45	111.45	112	108.61	389
February 02, 2026	104.55	106.34	106.34	106.34	103.97	45
January 30, 2026	104.6	103.23	103.23	104.6	103.23	3,456
January 29, 2026	104.11	102.95	102.95	104.97	102.95	3,457
January 28, 2026	103.79	103.65	103.65	103.79	103.65	103
January 27, 2026	104.07	104.07	104.07	104.07	104.07	2,735
January 26, 2026	104.46	104.04	104.04	104.46	104.04	4
January 23, 2026	102.34	103.12	103.12	103.12	101.97	34
January 22, 2026	103.37	103.37	103.37	103.37	103.37	6
January 21, 2026	102.14	102.14	102.14	102.14	102.14	5,287
January 20, 2026	103.25	101.88	102.04	104.3	101.88	865
January 16, 2026	104.06	105.14	105.14	105.14	104.06	48
January 15, 2026	104.59	103.31	104.59	104.99	103.31	96
January 14, 2026	104.01	104.13	104.01	104.13	103.77	17
January 13, 2026	105.42	103.5	103.5	105.42	103.5	23
January 12, 2026	104.49	104.95	104.95	105.31	104.49	12
January 09, 2026	103.43	102.62	102.62	103.43	102.62	646
January 08, 2026	100.59	102.87	102.87	102.87	100.59	3,185
January 07, 2026	103.72	101.61	101.61	103.72	101.61	597
January 06, 2026	106.48	105.04	105.04	106.55	105.04	32
January 05, 2026	103.75	104.18	104.18	104.72	102.98	657
January 02, 2026	101.58	104.32	104.32	104.32	101.58	6
December 31, 2025	102.83	104.12	104.12	104.12	102.83	6
December 30, 2025	104.21	103.88	103.88	104.21	102.48	4
December 29, 2025	102.28	102.28	102.28	102.28	102.28	4
December 24, 2025	102.7	102.94	102.94	102.94	102.7	11
December 23, 2025	102.45	102.45	102.45	102.45	102.45	3
December 22, 2025	104.01	102.25	102.25	104.01	102.25	5
December 19, 2025	102.71	102.93	102.93	102.93	102.71	40
December 18, 2025	104.51	104.13	104.13	104.51	104.13	86
December 17, 2025	103.77	103.77	103.77	103.77	103.77	3
December 16, 2025	102.26	101.26	101.26	102.26	100.4	110
December 15, 2025	98.82	98.82	98.82	98.82	98.82	117
December 12, 2025	96.7	96.92	96.92	96.92	96.7	3
December 11, 2025	95.9	95.9	95.9	95.9	95.9	2
December 09, 2025	94.44	94.53	94.53	94.53	94.23	2,692
December 08, 2025	97.59	95.91	95.91	97.59	95.91	586
December 04, 2025	98.94	98.89	98.89	99	98.89	183
December 03, 2025	99.5	98.63	98.63	99.5	98.5	915
December 02, 2025	97.95	97.95	97.95	97.95	97.95	107
December 01, 2025	96.96	98.07	98.07	98.07	96.96	99
November 28, 2025	97.52	97.72	97.72	98.08	97.15	2,171
November 26, 2025	97.52	97.52	97.52	97.52	97.52	5
November 25, 2025	96.66	97.03	97.03	97.03	96.66	53
November 24, 2025	96.42	95.97	95.97	96.42	95.26	1,181
November 21, 2025	96.42	96.42	96.42	96.42	96.42	7
November 20, 2025	96	96	96	96	96	19
November 19, 2025	95.45	94.05	94.05	95.45	94.05	26

Crown Holdings, Inc. (0I4X.L) LSE