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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 18, 2025	94.25	95.07	95.07	95.07	94.25	170
November 17, 2025	96.62	96.21	96.21	97.61	95.47	111
November 13, 2025	97.98	101.52	101.52	102.08	97.98	364
November 12, 2025	99.28	99.9	99.9	100.34	99.11	305
November 11, 2025	98.42	99.91	99.91	99.95	98.42	18
November 10, 2025	99.05	98.73	98.73	99.76	98.29	644
November 07, 2025	96.68	96.68	96.68	96.68	96.68	20
November 06, 2025	100	97.49	97.49	100	97.49	126
November 05, 2025	99.01	99.01	98.75	99.01	99.01	40
November 04, 2025	98.43	98.43	98.17	98.43	98.43	7
November 03, 2025	97.54	97.54	97.28	97.54	97.54	2
October 31, 2025	94.43	95.63	95.38	95.63	94.43	103
October 30, 2025	95.1	94.94	94.69	95.1	94.94	103
October 29, 2025	96.93	96.93	96.68	96.93	96.93	3
October 28, 2025	98.43	98.43	98.17	98.43	98.43	4
October 27, 2025	99.41	98.58	98.32	99.41	98.58	395
October 24, 2025	99.18	97.91	97.65	99.18	97.91	4
October 23, 2025	99.5	99.5	99.24	99.5	99.5	2
October 22, 2025	100.09	99.37	99.11	100.09	99.1	39
October 21, 2025	102	99.12	99.12	103.42	97.82	970
October 20, 2025	95	93.88	93.88	95	93.78	38
October 17, 2025	92.32	92.5	92.32	92.5	91.55	47
October 16, 2025	90.92	92.88	92.88	92.96	90.92	320
October 14, 2025	89.52	90.79	90.79	90.79	88.71	194
October 13, 2025	91.33	91.48	91.33	91.48	91.33	1
October 10, 2025	91.17	91.38	91.38	91.38	91.17	97
October 09, 2025	92.08	92.08	92.08	92.08	92.08	8
October 08, 2025	92.84	92.35	92.35	92.84	91.85	48
October 07, 2025	93.42	92.01	92.01	93.42	92.01	10
October 06, 2025	95.48	95.48	95.48	95.48	95.48	2
October 03, 2025	96.98	96.64	96.64	96.98	96.64	3,612
October 02, 2025	96.98	96.98	96.98	96.98	96.98	5
September 30, 2025	96.1	95.92	95.92	96.1	95.92	500
September 29, 2025	96.76	96.76	96.76	96.76	96.76	3
September 26, 2025	95.4	95.4	95.4	95.4	95.4	3
September 25, 2025	96.14	96.25	96.25	96.25	95.01	114
September 24, 2025	94.72	95.86	95.86	95.86	94.72	210
September 22, 2025	95.02	95.02	95.02	95.02	95.02	2
September 19, 2025	94.81	94.81	94.81	94.81	94.81	1
September 18, 2025	94.72	94.72	94.72	94.72	94.72	0
September 17, 2025	96	95.97	95.97	96.18	95.97	139
September 16, 2025	95.18	95.18	95.18	95.18	95.18	4
September 15, 2025	96.5	96.7	96.7	96.7	96.5	8
September 11, 2025	95.53	96.13	96.13	96.13	95.43	236
September 10, 2025	94.54	93.84	93.84	94.9	93.71	74
September 09, 2025	94.36	94.22	94.22	94.36	94.09	49
September 08, 2025	93.96	93.14	93.14	94.15	93.14	267
September 05, 2025	93.45	93.95	93.63	94.97	93.45	203
September 04, 2025	92	92.02	92.02	93.35	91.72	1,111

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