Skip to main content
CR Energy AG (BST:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0602
-0.0100 (-14.25%)
At close: Apr 28, 2026

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.07-0.85%-
Apr 27, 20260.070.070.070.070.07-2.77%-
Apr 24, 20260.070.070.070.070.072.85%-
Apr 23, 20260.070.070.070.070.07-6.40%-
Apr 22, 20260.080.080.080.080.08-6.48%-
Apr 21, 20260.080.080.080.080.08-2.20%-
Apr 20, 20260.080.090.080.080.08--
Apr 17, 20260.080.080.080.080.08--
Apr 16, 20260.080.080.080.080.08--
Apr 15, 20260.080.080.080.080.08--
Apr 14, 20260.080.090.080.080.08-8.89%-
Apr 13, 20260.080.090.080.090.095.88%-
Apr 10, 20260.080.090.080.090.092.41%640
Apr 9, 20260.080.080.080.080.08-2.35%-
Apr 8, 20260.080.090.080.090.090.24%640
Apr 7, 20260.090.090.080.080.086.00%-
Apr 2, 20260.080.080.080.080.08-0.25%-
Apr 1, 20260.080.080.080.080.08--
Mar 31, 20260.080.090.080.080.08-0.25%492
Mar 30, 20260.080.080.080.080.080.25%-
Mar 27, 20260.080.080.080.080.08-4.52%-
Mar 26, 20260.080.090.080.080.08-1.18%-
Mar 25, 20260.090.090.090.090.09-5.56%-
Mar 24, 20260.090.090.080.090.098.70%-
Mar 23, 20260.080.080.080.080.08-17.61%-
Mar 20, 20260.090.100.090.100.1018.24%-
Mar 19, 20260.090.090.090.090.09-15.42%-
Mar 18, 20260.090.100.080.100.1023.16%-
Mar 17, 20260.090.100.080.080.080.74%1,000
Mar 16, 20260.080.100.080.080.08-4.71%1,000
Mar 13, 20260.090.090.090.090.09--
Mar 12, 20260.090.090.090.090.09-9.19%-
Mar 11, 20260.090.090.090.090.0916.13%-
Mar 10, 20260.080.080.080.080.08--
Mar 9, 20260.080.090.080.080.08-14.44%-
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