C-Rad AB (publ) (FRA:24C)
Germany
· Delayed Price · Currency is EUR 2.725
-0.100 (-3.54%)
At close: Dec 5, 2025
C-Rad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -3.54% | - |
| Dec 4, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.57% | - |
| Dec 3, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.06% | - |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 7.78% | - |
| Dec 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.89% | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | - |
| Nov 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.15% | - |
| Nov 26, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -6.22% | - |
| Nov 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.49% | - |
| Nov 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.17% | - |
| Nov 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.50% | - |
| Nov 20, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.16% | - |
| Nov 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.17% | - |
| Nov 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.36% | - |
| Nov 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.50% | - |
| Nov 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.75% | - |
| Nov 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 12, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.69% | 1,100 |
| Nov 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.18% | - |
| Nov 10, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.93% | - |
| Nov 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.87% | - |
| Nov 6, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.17% | - |
| Nov 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.86% | - |
| Nov 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.51% | - |
| Nov 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.69% | - |
| Oct 31, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.17% | - |
| Oct 30, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | 0.17% | - |
| Oct 29, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.50% | - |
| Oct 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Oct 24, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.28% | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.70% | - |
| Oct 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5.68% | 1,700 |
| Oct 21, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.17% | - |
| Oct 20, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.22% | - |
| Oct 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.95% | - |
| Oct 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.62% | - |
| Oct 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.63% | - |
| Oct 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.55% | - |
| Oct 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | - |
| Oct 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.83% | - |
| Oct 9, 2025 | 2.82 | 3.09 | 2.82 | 3.09 | 3.09 | 7.12% | 1,000 |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Oct 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.10% | - |
| Oct 6, 2025 | 2.81 | 3.04 | 2.81 | 3.04 | 3.04 | 7.62% | 1,000 |
| Oct 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 2, 2025 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | 1.08% | - |
| Oct 1, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.69% | - |
| Sep 30, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.30% | - |
| Sep 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.95% | - |
| Sep 26, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Sep 25, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.96% | - |
| Sep 24, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.88% | - |
| Sep 23, 2025 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | -6.18% | 2,503 |
| Sep 22, 2025 | 2.64 | 2.83 | 2.64 | 2.83 | 2.83 | 7.60% | 360 |
| Sep 19, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Sep 18, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.53% | - |
| Sep 17, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.39% | - |
| Sep 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.12% | - |
| Sep 15, 2025 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | -2.89% | - |
| Sep 12, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | - |
| Sep 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.94% | - |
| Sep 10, 2025 | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | 2.72% | - |
| Sep 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.08% | - |
| Sep 8, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.89% | - |
| Sep 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2.00% | - |
| Sep 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.36% | - |
| Sep 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -3.15% | - |
| Sep 2, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.88% | - |
| Sep 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.74% | - |
| Aug 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.17% | - |
| Aug 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.88% | - |
| Aug 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | - |
| Aug 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | - |
| Aug 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.18% | - |
| Aug 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.17% | - |
| Aug 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.89% | - |
| Aug 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.32% | - |
| Aug 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.87% | - |
| Aug 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | - |
| Aug 15, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.17% | - |
| Aug 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.87% | - |
| Aug 13, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -9.19% | - |
| Aug 12, 2025 | 2.92 | 3.16 | 2.92 | 3.16 | 3.16 | 7.13% | 1,500 |
| Aug 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.17% | - |
| Aug 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.62% | - |
| Aug 7, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | - |
| Aug 6, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | -1.52% | 1,500 |
| Aug 5, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | - | - |
| Aug 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.82% | - |
| Aug 1, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -5.47% | - |
| Jul 31, 2025 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | 3.23% | 200 |
| Jul 30, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.47% | 750 |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.61% | - |
| Jul 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.48% | - |
| Jul 25, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| Jul 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.49% | - |
| Jul 23, 2025 | 2.97 | 3.06 | 2.97 | 3.06 | 3.06 | 3.56% | 210 |
| Jul 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Jul 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | - |