Skip to main content
CR Energy AG (BST:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0942
-0.0138 (-12.78%)
At close: Mar 6, 2026

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.090.090.09-12.78%-
Mar 5, 20260.090.110.090.110.1120.00%600
Mar 4, 20260.090.090.080.090.09-2.17%-
Mar 3, 20260.090.090.090.090.09-600
Mar 2, 20260.100.100.090.090.09-6.69%-
Feb 27, 20260.100.100.100.100.10-6.98%-
Feb 26, 20260.100.110.100.110.110.95%-
Feb 25, 20260.100.110.100.110.119.83%800
Feb 24, 20260.100.100.100.100.100.42%-
Feb 23, 20260.100.100.100.100.10-800
Feb 20, 20260.100.100.100.100.10-0.42%-
Feb 19, 20260.090.100.090.100.100.63%-
Feb 18, 20260.110.110.090.100.10-7.77%-
Feb 17, 20260.110.110.100.100.10-0.48%-
Feb 16, 20260.100.100.100.100.100.98%-
Feb 13, 20260.100.100.100.100.10--
Feb 12, 20260.100.110.090.100.102.50%-
Feb 11, 20260.100.100.090.100.108.70%-
Feb 10, 20260.090.100.080.090.09-11.11%1,000
Feb 9, 20260.100.110.100.100.10-6.33%-
Feb 6, 20260.110.110.100.110.110.45%1,000
Feb 5, 20260.110.110.100.110.11-0.90%-
Feb 4, 20260.100.110.080.110.118.29%-
Feb 3, 20260.100.110.100.100.104.17%-
Feb 2, 20260.110.110.090.100.10-2.57%-
Jan 30, 20260.110.130.100.100.10-8.60%-
Jan 29, 20260.100.110.100.110.119.41%-
Jan 28, 20260.100.110.100.100.10-17.21%-
Jan 27, 20260.120.140.120.120.12-2.79%-
Jan 26, 20260.130.140.120.130.13-3.46%-
Jan 23, 20260.140.140.110.130.13-12.46%-
Jan 22, 20260.120.150.120.150.1517.39%-
Jan 21, 20260.100.140.100.130.1325.25%-
Jan 20, 20260.090.100.090.100.1011.23%-
Jan 19, 20260.090.090.090.090.09-9.65%-
Jan 16, 20260.100.100.100.100.105.79%-
Jan 15, 20260.160.170.100.100.10-41.72%385,000
Jan 14, 20260.160.160.160.160.16-14.44%-
Jan 13, 20260.200.210.190.190.19-5.22%-
Jan 12, 20260.200.200.200.200.205.79%-
Jan 9, 20260.190.190.180.190.19-0.52%-
Jan 8, 20260.190.190.190.190.19103.19%-
Jan 7, 20260.090.090.090.090.091.08%400
Jan 6, 20260.080.090.080.090.09-0.21%-
Jan 5, 20260.090.100.090.090.0947.94%-
Jan 2, 20260.060.070.060.060.06-1.56%-
Dec 30, 20250.060.070.060.060.06--
Dec 29, 20250.070.070.060.060.06-0.31%1,600
Dec 23, 20250.060.060.060.060.06-8.29%-
Dec 22, 20250.070.070.070.070.07-4.89%-
Dec 19, 20250.070.070.070.070.0761.40%-
Dec 16, 20250.030.050.030.050.0526.67%-
Dec 15, 20250.050.050.030.040.04-40.00%-
Dec 12, 20250.040.060.040.060.0650.00%20,000
Dec 11, 20250.090.090.040.040.04-60.98%-
Dec 10, 20250.100.100.100.100.1013.89%-
Dec 9, 20250.090.100.090.090.09-1,080
Dec 8, 20250.090.090.090.090.0912.50%-
Dec 5, 20250.090.090.080.080.08--
Dec 4, 20250.100.110.080.080.08-33.33%-
Dec 3, 20250.130.130.110.120.1250.00%-
Dec 2, 20250.180.180.080.080.08-53.22%20,000
Dec 1, 20250.170.180.170.170.17-10.24%-
Nov 28, 20250.220.230.190.190.19-2.31%25,000
Nov 27, 20250.260.260.180.200.20-25.29%13,000
Nov 26, 20250.310.340.260.260.26-13.29%33,000
Nov 25, 20250.250.330.250.300.3019.92%15,000
Nov 24, 20250.320.320.240.250.25-21.81%15,000
Nov 21, 20250.350.350.320.320.32-2.73%5,000
Nov 20, 20250.390.390.330.330.33-10.57%7,500
Nov 19, 20250.380.430.340.370.37-3.40%15,000
Nov 18, 20250.360.430.360.380.385.82%-
Nov 17, 20250.360.460.320.360.362.85%4,000
Nov 14, 20250.200.350.200.350.3574.63%8,378
Nov 13, 20250.200.210.200.200.20-16.94%600
Nov 7, 20250.250.250.240.240.24-3.59%10,950
Nov 6, 20250.270.270.250.250.25-6.34%2,500
Nov 5, 20250.290.290.260.270.27-10.96%12,000
Nov 3, 20250.300.300.300.300.30-3.22%16,556
Oct 20, 20250.310.320.310.310.31-4,100
Oct 17, 20250.320.320.300.310.31-3.12%2,000
Oct 14, 20250.290.340.290.320.323.55%25,288
Oct 13, 20250.350.350.310.310.31-7.19%5,000
Oct 10, 20250.350.360.330.330.33-4.84%36,000
Oct 9, 20250.350.360.350.350.35-2.77%13,900
Oct 6, 20250.360.380.360.360.360.28%5,000
Oct 3, 20250.360.390.360.360.36-0.28%15,000
Oct 1, 20250.360.390.360.360.362.56%10,250
Sep 30, 20250.380.400.350.350.35-7.61%13,750
Sep 26, 20250.390.390.380.380.38-2.56%6,000
Sep 24, 20250.400.400.370.390.39-4.87%1,920
Sep 23, 20250.400.410.400.410.412.49%12,165
Sep 22, 20250.420.420.400.400.40-6.96%3,086
Sep 17, 20250.460.520.420.430.43-23.31%7,500
Sep 11, 20250.570.590.560.560.56-10,000
Sep 10, 20250.560.600.560.560.56-1.75%8,000
Sep 9, 20250.650.670.530.570.57-21.21%6,000