Craneware plc (FRA:3X6)
Germany
· Delayed Price · Currency is EUR 22.40
-0.40 (-1.75%)
At close: Dec 5, 2025
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.80 | 23.20 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Dec 3, 2025 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | 1.74% | - |
| Dec 2, 2025 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | -3.36% | - |
| Dec 1, 2025 | 23.80 | 24.40 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Nov 28, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Nov 27, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | - | - |
| Nov 26, 2025 | 23.60 | 24.40 | 23.60 | 24.20 | 23.99 | 0.83% | - |
| Nov 25, 2025 | 24.00 | 24.40 | 24.00 | 24.00 | 23.79 | - | - |
| Nov 24, 2025 | 24.00 | 24.40 | 24.00 | 24.00 | 23.79 | -1.64% | - |
| Nov 21, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.19 | 3.39% | - |
| Nov 20, 2025 | 22.20 | 23.60 | 22.20 | 23.60 | 23.39 | 5.36% | - |
| Nov 19, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.20 | -1.75% | - |
| Nov 18, 2025 | 22.40 | 23.00 | 22.20 | 22.80 | 22.60 | -0.87% | - |
| Nov 17, 2025 | 22.60 | 23.40 | 22.60 | 23.00 | 22.80 | 0.88% | - |
| Nov 14, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.60 | -1.72% | - |
| Nov 13, 2025 | 23.20 | 23.60 | 23.20 | 23.20 | 23.00 | -2.52% | - |
| Nov 12, 2025 | 23.60 | 24.40 | 23.60 | 23.80 | 23.59 | - | - |
| Nov 11, 2025 | 23.40 | 24.00 | 23.40 | 23.80 | 23.59 | -2.46% | - |
| Nov 10, 2025 | 23.80 | 24.60 | 23.80 | 24.40 | 24.19 | - | - |
| Nov 7, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.19 | 0.83% | - |
| Nov 6, 2025 | 24.60 | 25.00 | 24.20 | 24.20 | 23.99 | -6.20% | - |
| Nov 5, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.57 | 1.57% | - |
| Nov 4, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.18 | - | - |
| Nov 3, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.18 | 0.79% | - |
| Oct 31, 2025 | 25.00 | 25.40 | 25.00 | 25.20 | 24.98 | -1.56% | - |
| Oct 30, 2025 | 24.60 | 25.60 | 24.60 | 25.60 | 25.38 | 0.79% | - |
| Oct 29, 2025 | 25.80 | 26.20 | 25.40 | 25.40 | 25.18 | -4.51% | - |
| Oct 28, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.37 | - | - |
| Oct 27, 2025 | 26.20 | 26.60 | 26.00 | 26.60 | 26.37 | 1.53% | - |
| Oct 24, 2025 | 25.80 | 26.40 | 25.80 | 26.20 | 25.97 | 0.77% | - |
| Oct 23, 2025 | 24.80 | 26.00 | 24.80 | 26.00 | 25.77 | 4.00% | - |
| Oct 22, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.78 | -2.34% | - |
| Oct 21, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.38 | -2.29% | - |
| Oct 20, 2025 | 24.60 | 26.20 | 24.60 | 26.20 | 25.97 | 1.55% | - |
| Oct 17, 2025 | 26.40 | 26.60 | 25.80 | 25.80 | 25.57 | -4.44% | - |
| Oct 16, 2025 | 24.80 | 27.00 | 24.80 | 27.00 | 26.76 | 6.30% | - |
| Oct 15, 2025 | 25.20 | 26.00 | 25.20 | 25.40 | 25.18 | 0.79% | - |
| Oct 14, 2025 | 25.40 | 26.00 | 25.20 | 25.20 | 24.98 | -4.55% | - |
| Oct 13, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.17 | -1.49% | - |
| Oct 10, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.57 | - | - |
| Oct 9, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.57 | 1.52% | - |
| Oct 8, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.17 | -1.49% | - |
| Oct 7, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.57 | - | - |
| Oct 6, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.57 | - | - |
| Oct 3, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.57 | 0.75% | - |
| Oct 2, 2025 | 26.40 | 27.00 | 26.40 | 26.60 | 26.37 | -0.75% | - |
| Oct 1, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.57 | 0.75% | - |
| Sep 30, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.37 | - | - |
| Sep 29, 2025 | 25.60 | 27.60 | 25.60 | 26.60 | 26.37 | 2.31% | 1 |
| Sep 26, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 25.77 | 2.36% | - |
| Sep 25, 2025 | 25.40 | 25.80 | 25.40 | 25.40 | 25.18 | -2.31% | - |
| Sep 24, 2025 | 25.60 | 26.20 | 25.60 | 26.00 | 25.77 | -3.70% | - |
| Sep 23, 2025 | 25.20 | 27.00 | 25.20 | 27.00 | 26.76 | 3.05% | - |
| Sep 22, 2025 | 26.40 | 27.20 | 26.20 | 26.20 | 25.97 | -2.24% | - |
| Sep 19, 2025 | 26.80 | 27.00 | 26.80 | 26.80 | 26.57 | -2.90% | - |
| Sep 18, 2025 | 28.80 | 28.80 | 27.60 | 27.60 | 27.36 | -2.13% | - |
| Sep 17, 2025 | 27.80 | 28.20 | 27.60 | 28.20 | 27.95 | 0.71% | - |
| Sep 16, 2025 | 25.80 | 29.60 | 25.80 | 28.00 | 27.76 | 6.06% | 1 |
| Sep 15, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | 26.17 | 2.33% | - |
| Sep 12, 2025 | 26.40 | 26.80 | 25.80 | 25.80 | 25.57 | -3.73% | - |
| Sep 11, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.57 | 3.88% | - |
| Sep 10, 2025 | 23.80 | 25.80 | 23.80 | 25.80 | 25.57 | 7.50% | - |
| Sep 9, 2025 | 23.60 | 25.40 | 23.60 | 24.00 | 23.79 | - | 122 |
| Sep 8, 2025 | 23.60 | 24.60 | 23.60 | 24.00 | 23.79 | - | - |
| Sep 5, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 23.79 | -0.83% | - |
| Sep 4, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 23.99 | 0.83% | - |
| Sep 3, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.79 | 0.84% | - |
| Sep 2, 2025 | 24.00 | 24.60 | 23.80 | 23.80 | 23.59 | -3.25% | - |
| Sep 1, 2025 | 23.80 | 25.00 | 23.80 | 24.60 | 24.39 | 1.65% | - |
| Aug 29, 2025 | 23.80 | 24.60 | 23.80 | 24.20 | 23.99 | -0.82% | - |
| Aug 28, 2025 | 24.40 | 25.00 | 24.40 | 24.40 | 24.19 | -1.61% | - |
| Aug 27, 2025 | 24.40 | 25.00 | 24.40 | 24.80 | 24.58 | -1.59% | - |
| Aug 26, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.98 | 0.80% | - |
| Aug 25, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 24.78 | -0.79% | - |
| Aug 22, 2025 | 24.80 | 25.40 | 24.80 | 25.20 | 24.98 | -0.79% | - |
| Aug 21, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.18 | - | - |
| Aug 20, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.18 | - | - |
| Aug 19, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.18 | -1.55% | - |
| Aug 18, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.57 | - | - |
| Aug 15, 2025 | 25.00 | 25.80 | 25.00 | 25.80 | 25.57 | 3.20% | - |
| Aug 14, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.78 | -1.57% | - |
| Aug 13, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.18 | -2.31% | - |
| Aug 12, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 25.77 | -0.76% | - |
| Aug 11, 2025 | 26.00 | 26.60 | 26.00 | 26.20 | 25.97 | -2.24% | - |
| Aug 8, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.57 | -2.19% | - |
| Aug 7, 2025 | 26.60 | 27.40 | 26.60 | 27.40 | 27.16 | 3.01% | - |
| Aug 6, 2025 | 26.40 | 26.80 | 26.40 | 26.60 | 26.37 | - | - |
| Aug 5, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.37 | 2.31% | - |
| Aug 4, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 25.77 | 2.36% | - |
| Aug 1, 2025 | 25.20 | 25.60 | 25.20 | 25.40 | 25.18 | -0.78% | - |
| Jul 31, 2025 | 24.80 | 25.60 | 24.80 | 25.60 | 25.38 | - | - |
| Jul 30, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.38 | -3.03% | - |
| Jul 29, 2025 | 26.20 | 26.80 | 26.20 | 26.40 | 26.17 | 0.76% | - |
| Jul 28, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 25.97 | 0.77% | - |
| Jul 25, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.77 | -0.76% | - |
| Jul 24, 2025 | 26.20 | 26.80 | 26.20 | 26.20 | 25.97 | -2.24% | - |
| Jul 23, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.57 | - | - |
| Jul 22, 2025 | 26.60 | 27.00 | 26.60 | 26.80 | 26.57 | -0.74% | - |
| Jul 21, 2025 | 27.20 | 28.00 | 27.00 | 27.00 | 26.76 | -2.88% | - |
| Jul 18, 2025 | 27.40 | 28.20 | 27.40 | 27.80 | 27.56 | -2.11% | - |