Skip to main content
Cronos Group Inc. (FRA:7CI)
Germany flag Germany · Delayed Price · Currency is EUR
2.096
+0.004 (0.19%)
Last updated: Dec 5, 2025, 8:10 AM CET

Cronos Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.102.102.092.092.090.87%4,218
Dec 3, 20252.072.072.072.072.07-1.61%-
Dec 2, 20252.112.112.112.112.11-0.19%-
Dec 1, 20252.052.112.032.112.11-0.28%117
Nov 28, 20252.102.122.102.122.120.86%500
Nov 27, 20252.102.102.102.102.100.67%-
Nov 26, 20252.092.092.092.092.090.58%-
Nov 25, 20252.082.082.072.072.07-0.29%150
Nov 24, 20252.022.082.022.082.086.34%183
Nov 21, 20251.961.961.961.961.96-2.49%-
Nov 20, 20252.012.012.012.012.01-1.86%500
Nov 19, 20252.062.062.042.042.04-0.20%2,000
Nov 18, 20252.052.052.052.052.05-1.35%-
Nov 17, 20252.082.082.082.082.080.78%200
Nov 14, 20252.062.062.062.062.06-2.28%-
Nov 13, 20252.152.152.112.112.11-1.95%2,915
Nov 12, 20252.152.152.152.152.15-1.01%-
Nov 11, 20252.172.172.172.172.172.07%-
Nov 10, 20252.102.132.102.132.131.33%20
Nov 7, 20252.102.102.102.102.100.38%-
Nov 6, 20252.092.092.092.092.09-30
Nov 5, 20252.092.092.092.092.09-3.24%-
Nov 4, 20252.162.162.162.162.161.31%-
Nov 3, 20252.142.142.132.132.132.99%1,640
Oct 31, 20252.072.072.072.072.07-2.45%-
Oct 30, 20252.082.122.082.122.121.34%1,300
Oct 29, 20252.102.102.102.102.101.35%-
Oct 28, 20252.072.072.072.072.07-1.99%-
Oct 27, 20252.142.142.112.112.110.76%200
Oct 24, 20252.092.092.092.092.09-1.32%-
Oct 23, 20252.042.122.042.122.120.38%500
Oct 22, 20252.112.112.112.112.11-1.77%-
Oct 21, 20252.122.152.122.152.152.87%309
Oct 20, 20252.092.092.092.092.09-0.19%-
Oct 17, 20252.082.102.082.102.10-5.07%1,000
Oct 16, 20252.212.212.212.212.213.18%223
Oct 15, 20252.142.142.142.142.14-1.11%-
Oct 14, 20252.162.242.162.162.16-0.46%1,000
Oct 13, 20252.152.172.152.172.17-4.73%50
Oct 10, 20252.282.282.282.282.28-5.31%-
Oct 9, 20252.272.412.272.412.416.45%5,400
Oct 8, 20252.212.262.212.262.265.30%100
Oct 7, 20252.142.162.142.152.15-0.92%127,300
Oct 6, 20252.172.172.172.172.17-4.82%100
Oct 3, 20252.202.282.202.282.284.01%500
Oct 2, 20252.232.292.192.192.19-5.35%1,200
Oct 1, 20252.322.322.322.322.32-1.19%-
Sep 30, 20252.472.472.342.342.34-7.35%1,100
Sep 29, 20252.342.702.342.532.5312.95%1,800
Sep 26, 20252.212.242.212.242.24-1.15%-
Sep 25, 20252.272.272.272.272.27-4.06%-
Sep 24, 20252.192.362.192.362.369.55%1,000
Sep 23, 20252.162.162.162.162.16-0.19%-
Sep 22, 20252.192.192.162.162.16-6.09%135
Sep 19, 20252.222.302.222.302.306.98%5,000
Sep 18, 20252.152.152.152.152.150.37%-
Sep 17, 20252.142.142.142.142.141.04%100
Sep 16, 20252.132.132.122.122.120.28%-
Sep 15, 20252.112.112.112.112.11-1.95%-
Sep 12, 20252.162.162.162.162.161.99%-
Sep 11, 20252.112.112.112.112.11-1.12%-
Sep 10, 20252.142.142.142.142.143.38%-
Sep 9, 20252.072.072.072.072.07-1.52%-
Sep 8, 20252.092.102.092.102.10-0.28%2,000
Sep 5, 20252.112.112.112.112.11-1.03%-
Sep 4, 20252.132.132.132.132.131.04%150
Sep 3, 20252.112.112.112.112.11-3.31%-
Sep 2, 20252.182.252.182.182.180.09%40,210
Sep 1, 20252.182.182.182.182.18-0.55%-
Aug 29, 20252.182.192.142.192.191.30%71,000
Aug 28, 20252.162.162.162.162.160.37%-
Aug 27, 20252.152.152.152.152.15-1.74%-
Aug 26, 20252.192.192.192.192.190.55%-
Aug 25, 20252.182.182.182.182.180.65%-
Aug 22, 20252.162.162.162.162.166.29%-
Aug 21, 20252.042.042.042.042.04-2.49%-
Aug 20, 20252.092.092.092.092.09-1.79%1,000
Aug 19, 20252.132.132.132.132.130.57%-
Aug 18, 20252.002.112.002.112.110.19%37
Aug 15, 20252.112.112.112.112.11-4.52%500
Aug 14, 20252.212.212.212.212.213.76%100
Aug 13, 20252.132.132.132.132.13-7.31%10
Aug 12, 20252.322.352.302.302.301.23%1,410
Aug 11, 20252.112.462.112.272.273.18%7,550
Aug 8, 20251.942.201.942.202.2025.07%968
Aug 7, 20251.761.761.761.761.761.15%-
Aug 6, 20251.741.741.741.741.741.93%1,000
Aug 5, 20251.711.711.711.711.712.77%-
Aug 4, 20251.651.661.651.661.66-1.83%260
Aug 1, 20251.691.691.691.691.69-1.05%-
Jul 31, 20251.711.711.711.711.71-1.38%-
Jul 30, 20251.701.731.701.731.73-0.91%-
Jul 29, 20251.751.751.751.751.75-0.17%465
Jul 28, 20251.751.751.751.751.751.98%-
Jul 25, 20251.721.721.721.721.72-0.98%-
Jul 24, 20251.741.741.741.741.74-3.18%-
Jul 23, 20251.791.791.791.791.793.70%-
Jul 22, 20251.731.731.731.731.732.25%1
Jul 21, 20251.691.691.691.691.69-1.23%-
Jul 18, 20251.711.711.711.711.710.18%-