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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.55	0.53	0.53	0.55	0.52	186
July 02, 2025	0.5	0.52	0.52	0.52	0.5	474
July 01, 2025	0.5	0.51	0.51	0.55	0.5	881
June 30, 2025	0.54	0.54	0.54	0.55	0.48	64,533
June 27, 2025	0.55	0.54	0.54	0.55	0.45	55,933
June 26, 2025	0.59	0.6	0.6	0.6	0.56	3,396
June 25, 2025	0.56	0.6	0.6	0.63	0.56	9,157
June 24, 2025	0.63	0.62	0.62	0.64	0.62	2,971
June 23, 2025	0.66	0.63	0.63	0.66	0.62	4,435
June 20, 2025	0.67	0.66	0.66	0.68	0.66	5,352
June 19, 2025	0.7	0.69	0.69	0.71	0.64	50,206
June 18, 2025	0.81	0.72	0.72	0.81	0.71	27,566
June 17, 2025	0.76	0.78	0.78	0.8	0.75	7,784
June 16, 2025	0.75	0.73	0.73	0.76	0.7	29,559
June 13, 2025	0.7	0.74	0.74	0.74	0.69	21,746
June 12, 2025	0.71	0.72	0.72	0.73	0.71	4,256
June 11, 2025	0.75	0.76	0.76	0.79	0.73	21,323
June 10, 2025	0.77	0.77	0.77	0.77	0.77	920
June 09, 2025	0.81	0.78	0.78	0.81	0.78	1,416
June 06, 2025	0.81	0.8	0.8	0.84	0.76	47,829
June 05, 2025	0.8	0.84	0.84	0.84	0.8	50,694
June 04, 2025	0.78	0.8	0.8	0.8	0.76	19,374
June 03, 2025	0.8	0.78	0.78	0.82	0.74	64,393
June 02, 2025	0.74	0.74	0.74	0.89	0.52	371,081
May 30, 2025	4.95	1.19	1.19	4.96	0.66	139,263
May 29, 2025	4.81	4.93	4.93	4.94	4.8	9,647
May 28, 2025	4.83	4.82	4.82	4.9	4.82	3,944
May 27, 2025	4.84	4.86	4.86	4.86	4.84	600

CR Capital AG (CRZK.DE) XETRA