Croda International Plc (FRA:6CMB)
Germany
· Delayed Price · Currency is EUR 30.36
+0.05 (0.16%)
At close: Dec 5, 2025
Croda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.16% | - |
| Dec 4, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.07% | - |
| Dec 3, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.56% | - |
| Dec 2, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - | - |
| Dec 1, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.58% | - |
| Nov 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.58% | - |
| Nov 27, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.13% | - |
| Nov 26, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.10% | - |
| Nov 25, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.50% | - |
| Nov 24, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.30% | - |
| Nov 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.38% | - |
| Nov 20, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | - |
| Nov 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% | - |
| Nov 18, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -6.81% | - |
| Nov 17, 2025 | 31.77 | 32.77 | 31.77 | 32.77 | 32.77 | 3.12% | 84 |
| Nov 14, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.09% | - |
| Nov 13, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.32% | - |
| Nov 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.74% | - |
| Nov 11, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -3.10% | - |
| Nov 10, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 3.76% | - |
| Nov 7, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -1.46% | - |
| Nov 6, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.12% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.73% | - |
| Nov 4, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -3.26% | - |
| Nov 3, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.55% | - |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 40 |
| Oct 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Oct 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.47% | - |
| Oct 27, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.37% | - |
| Oct 24, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.06% | - |
| Oct 23, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 2.34% | - |
| Oct 22, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.49% | - |
| Oct 21, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.18% | - |
| Oct 20, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.68% | - |
| Oct 17, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 7.53% | - |
| Oct 16, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.53% | - |
| Oct 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.87% | - |
| Oct 14, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.57% | - |
| Oct 13, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.94% | - |
| Oct 10, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -1.76% | - |
| Oct 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.94% | - |
| Oct 8, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 1.51% | - |
| Oct 7, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.21% | - |
| Oct 6, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.12% | - |
| Oct 3, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 2.71% | - |
| Oct 2, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 2.85% | - |
| Oct 1, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.03% | - |
| Sep 30, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.06% | - |
| Sep 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.10% | - |
| Sep 26, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.63% | - |
| Sep 25, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.16% | - |
| Sep 24, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.49% | - |
| Sep 23, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.69% | - |
| Sep 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.52% | - |
| Sep 19, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 5.45% | - |
| Sep 18, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.86% | - |
| Sep 17, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.11% | - |
| Sep 16, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.05% | - |
| Sep 15, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.04% | - |
| Sep 12, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.52% | - |
| Sep 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.93% | - |
| Sep 10, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.38% | - |
| Sep 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.95% | - |
| Sep 8, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.51% | - |
| Sep 5, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.03% | - |
| Sep 4, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.46% | - |
| Sep 3, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.12% | - |
| Sep 2, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.49% | - |
| Sep 1, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.66% | - |
| Aug 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -4.08% | - |
| Aug 28, 2025 | 28.72 | 30.13 | 28.72 | 30.13 | 30.13 | -0.99% | 65 |
| Aug 27, 2025 | 29.34 | 30.43 | 29.34 | 30.43 | 29.87 | 2.84% | 30 |
| Aug 26, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.05 | -0.17% | - |
| Aug 25, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.10 | 3.56% | - |
| Aug 22, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.10 | -2.49% | - |
| Aug 21, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 28.81 | 0.65% | - |
| Aug 20, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.63 | 2.21% | - |
| Aug 19, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.01 | -3.29% | - |
| Aug 18, 2025 | 29.30 | 29.50 | 29.30 | 29.50 | 28.96 | 3.91% | 170 |
| Aug 15, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 27.87 | -0.53% | - |
| Aug 14, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.02 | 1.60% | - |
| Aug 13, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.58 | -0.78% | - |
| Aug 12, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 27.79 | -3.67% | - |
| Aug 11, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 28.85 | -0.61% | - |
| Aug 8, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.03 | 0.58% | - |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.86 | -2.33% | - |
| Aug 6, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.55 | -2.75% | - |
| Aug 5, 2025 | 29.51 | 30.95 | 29.51 | 30.95 | 30.38 | 2.79% | 30 |
| Aug 4, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.56 | 0.74% | - |
| Aug 1, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.34 | 1.67% | - |
| Jul 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.86 | -4.30% | - |
| Jul 30, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.16 | -2.04% | - |
| Jul 29, 2025 | 32.88 | 32.88 | 31.16 | 31.36 | 30.79 | -4.56% | 200 |
| Jul 28, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.26 | 0.18% | - |
| Jul 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.20 | -0.43% | - |
| Jul 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.34 | 1.73% | - |
| Jul 23, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 31.79 | -0.49% | - |
| Jul 22, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 31.94 | -0.34% | - |
| Jul 21, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.05 | -1.06% | - |