CR Energy AG - CRZK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.35	0.35	0.35	0.35	0.35	0
September 24, 2025	0.35	0.35	0.35	0.35	0.35	0
September 23, 2025	0.35	0.35	0.35	0.35	0.35	0
September 22, 2025	0.35	0.35	0.35	0.35	0.35	0
September 19, 2025	0.35	0.35	0.35	0.35	0.35	0
September 18, 2025	0.35	0.35	0.35	0.35	0.35	0
September 17, 2025	0.35	0.35	0.35	0.35	0.35	0
September 16, 2025	0.52	0.35	0.35	0.52	0.35	335,138
September 15, 2025	0.52	0.44	0.44	0.52	0.43	114,638
September 12, 2025	0.56	0.52	0.52	0.59	0.42	192,051
September 11, 2025	0.52	0.6	0.6	0.6	0.52	10,809
September 10, 2025	0.59	0.56	0.56	0.66	0.56	6,879
September 09, 2025	0.64	0.63	0.63	0.7	0.57	20,200
September 08, 2025	0.6	0.74	0.74	0.89	0.54	44,647
September 05, 2025	0.53	0.55	0.55	0.55	0.53	4,431
September 04, 2025	0.57	0.55	0.55	0.57	0.55	47
September 03, 2025	0.55	0.53	0.53	0.55	0.5	281
September 02, 2025	0.48	0.53	0.53	0.58	0.48	753
September 01, 2025	0.5	0.52	0.52	0.54	0.5	4,288
August 29, 2025	0.56	0.57	0.57	0.6	0.5	10,518
August 28, 2025	0.52	0.56	0.56	0.56	0.52	1,750
August 27, 2025	0.45	0.48	0.48	0.48	0.45	3,002
August 26, 2025	0.45	0.48	0.48	0.48	0.45	1
August 25, 2025	0.52	0.48	0.48	0.52	0.48	134
August 22, 2025	0.46	0.49	0.49	0.49	0.46	676
August 21, 2025	0.48	0.51	0.51	0.51	0.48	148
August 20, 2025	0.5	0.5	0.5	0.5	0.5	4,036
August 19, 2025	0.5	0.48	0.48	0.5	0.48	4,036
August 18, 2025	0.45	0.49	0.49	0.5	0.45	3,512
August 15, 2025	0.47	0.46	0.46	0.48	0.46	1,444
August 14, 2025	0.48	0.46	0.46	0.48	0.46	127
August 13, 2025	0.45	0.46	0.46	0.5	0.45	3,555
August 12, 2025	0.45	0.48	0.48	0.48	0.45	516
August 11, 2025	0.46	0.48	0.48	0.48	0.45	3,030
August 08, 2025	0.52	0.49	0.49	0.52	0.49	11,484
August 07, 2025	0.45	0.49	0.49	0.49	0.45	1,408
August 06, 2025	0.48	0.49	0.49	0.49	0.48	11,200
August 05, 2025	0.5	0.52	0.52	0.52	0.5	3,026
August 04, 2025	0.5	0.53	0.53	0.53	0.5	1,140
August 01, 2025	0.55	0.53	0.53	0.55	0.48	3,078
July 31, 2025	0.52	0.52	0.52	0.52	0.52	14,590
July 30, 2025	0.53	0.48	0.48	0.53	0.48	14,590
July 29, 2025	0.59	0.54	0.54	0.59	0.54	1,212
July 28, 2025	0.52	0.56	0.56	0.56	0.52	1
July 25, 2025	0.55	0.58	0.58	0.58	0.55	20,024
July 24, 2025	0.6	0.61	0.61	0.61	0.5	3,967
July 23, 2025	0.59	0.56	0.56	0.59	0.55	3,280
July 22, 2025	0.6	0.62	0.62	0.62	0.56	12,783
July 21, 2025	0.6	0.6	0.6	0.61	0.6	1,910
July 18, 2025	0.55	0.59	0.59	0.6	0.55	619
July 17, 2025	0.55	0.57	0.57	0.57	0.55	9,274
July 16, 2025	0.57	0.57	0.57	0.57	0.55	19,699
July 15, 2025	0.63	0.6	0.6	0.63	0.55	321
July 14, 2025	0.55	0.57	0.57	0.57	0.55	1,424
July 11, 2025	0.55	0.58	0.58	0.58	0.55	3,071
July 10, 2025	0.55	0.59	0.59	0.59	0.55	3,100
July 09, 2025	0.51	0.56	0.56	0.56	0.51	521
July 08, 2025	0.51	0.55	0.55	0.55	0.51	1,417
July 07, 2025	0.61	0.53	0.53	0.61	0.51	7,081
July 04, 2025	0.55	0.56	0.56	0.56	0.55	1,644

CR Energy AG (CRZK.DE) XETRA