Crown Castle Inc. (FRA:8CW)
Germany
· Delayed Price · Currency is EUR 75.75
+0.28 (0.37%)
Last updated: Dec 5, 2025, 8:02 AM CET
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -0.12% | - |
| Dec 3, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -1.27% | - |
| Dec 2, 2025 | 75.90 | 76.60 | 75.90 | 76.53 | 76.53 | -0.65% | 98 |
| Dec 1, 2025 | 78.22 | 78.50 | 77.03 | 77.03 | 77.03 | -1.24% | 460 |
| Nov 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.27% | - |
| Nov 27, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1.10% | - |
| Nov 26, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - | - |
| Nov 25, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -1.31% | - |
| Nov 24, 2025 | 77.94 | 77.96 | 77.94 | 77.96 | 77.96 | -1.65% | 20 |
| Nov 21, 2025 | 77.98 | 79.27 | 77.98 | 79.27 | 79.27 | 0.25% | 125 |
| Nov 20, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.07% | - |
| Nov 19, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.37% | - |
| Nov 18, 2025 | 77.60 | 77.94 | 77.60 | 77.94 | 77.94 | -1.04% | 52 |
| Nov 17, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 1.59% | - |
| Nov 14, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -3.79% | - |
| Nov 13, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -2.27% | - |
| Nov 12, 2025 | 81.12 | 82.45 | 81.12 | 82.45 | 82.45 | 4.17% | 42 |
| Nov 11, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 2.29% | - |
| Nov 10, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 1.94% | - |
| Nov 7, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -2.32% | - |
| Nov 6, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.74% | - |
| Nov 5, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1.52% | - |
| Nov 4, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -1.00% | - |
| Nov 3, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.40% | - |
| Oct 31, 2025 | 78.86 | 79.01 | 78.86 | 79.01 | 79.01 | -0.11% | 10 |
| Oct 30, 2025 | 79.80 | 79.80 | 79.10 | 79.10 | 79.10 | -2.44% | 84 |
| Oct 29, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.90% | - |
| Oct 28, 2025 | 83.38 | 84.10 | 80.36 | 80.36 | 80.36 | -4.33% | 270 |
| Oct 27, 2025 | 84.66 | 84.66 | 84.00 | 84.00 | 84.00 | -1.01% | 156 |
| Oct 24, 2025 | 84.42 | 84.86 | 84.42 | 84.86 | 84.86 | 1.12% | 11 |
| Oct 23, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.86% | - |
| Oct 22, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -0.05% | - |
| Oct 21, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.67% | - |
| Oct 20, 2025 | 83.33 | 84.16 | 83.33 | 84.13 | 84.13 | 1.26% | 159 |
| Oct 17, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.82% | - |
| Oct 16, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.69% | - |
| Oct 15, 2025 | 83.52 | 83.52 | 83.20 | 83.20 | 83.20 | 1.01% | 250 |
| Oct 14, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -2.10% | - |
| Oct 13, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 1.11% | - |
| Oct 10, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 1.44% | - |
| Oct 9, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.27% | 50 |
| Oct 8, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 1.92% | - |
| Oct 7, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -1.34% | - |
| Oct 6, 2025 | 81.47 | 81.47 | 81.37 | 81.37 | 81.37 | -0.05% | 31 |
| Oct 3, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.42% | - |
| Oct 2, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.05% | - |
| Oct 1, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -0.55% | 40 |
| Sep 30, 2025 | 81.86 | 82.24 | 81.86 | 82.24 | 82.24 | 1.13% | 10 |
| Sep 29, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 1.12% | - |
| Sep 26, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.85% | - |
| Sep 25, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.23% | - |
| Sep 24, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.09% | - |
| Sep 23, 2025 | 79.79 | 79.99 | 79.79 | 79.99 | 79.99 | 0.50% | 50 |
| Sep 22, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.87% | - |
| Sep 19, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.95% | - |
| Sep 18, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 2.07% | - |
| Sep 17, 2025 | 78.80 | 78.84 | 78.80 | 78.84 | 78.84 | -0.68% | 81 |
| Sep 16, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.05% | - |
| Sep 15, 2025 | 81.27 | 81.27 | 80.22 | 80.22 | 80.22 | -1.10% | 21 |
| Sep 12, 2025 | 81.37 | 81.37 | 81.11 | 81.11 | 80.20 | 0.96% | 40 |
| Sep 11, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 79.44 | -0.43% | - |
| Sep 10, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 79.79 | 0.37% | - |
| Sep 9, 2025 | 79.63 | 80.39 | 79.63 | 80.39 | 79.49 | 0.20% | 20 |
| Sep 8, 2025 | 81.99 | 81.99 | 80.23 | 80.23 | 79.33 | -1.70% | 24 |
| Sep 5, 2025 | 81.73 | 81.73 | 81.62 | 81.62 | 80.71 | -1.92% | 25 |
| Sep 4, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 82.29 | -1.22% | - |
| Sep 3, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 83.31 | -0.43% | - |
| Sep 2, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 83.66 | 0.19% | - |
| Sep 1, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 83.51 | 0.88% | - |
| Aug 29, 2025 | 83.60 | 83.71 | 83.60 | 83.71 | 82.77 | -2.61% | 12 |
| Aug 28, 2025 | 85.88 | 85.95 | 85.88 | 85.95 | 84.99 | -0.43% | 3 |
| Aug 27, 2025 | 87.15 | 87.15 | 86.32 | 86.32 | 85.36 | -2.31% | 30 |
| Aug 26, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 87.37 | -0.20% | - |
| Aug 25, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 87.55 | 0.01% | - |
| Aug 22, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 87.54 | 0.34% | - |
| Aug 21, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 87.24 | 0.48% | - |
| Aug 20, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 86.83 | 2.03% | - |
| Aug 19, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 85.10 | -0.85% | - |
| Aug 18, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 85.83 | 0.27% | - |
| Aug 15, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 85.60 | -0.77% | - |
| Aug 14, 2025 | 86.80 | 87.24 | 86.80 | 87.24 | 86.26 | -0.29% | 60 |
| Aug 13, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 86.51 | -2.04% | - |
| Aug 12, 2025 | 89.25 | 89.31 | 89.25 | 89.31 | 88.31 | -0.20% | 25 |
| Aug 11, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 88.49 | -1.82% | - |
| Aug 8, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 90.13 | 1.09% | - |
| Aug 7, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 89.16 | -0.55% | - |
| Aug 6, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 89.66 | -2.28% | - |
| Aug 5, 2025 | 92.79 | 92.79 | 92.79 | 92.79 | 91.75 | 0.38% | - |
| Aug 4, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 91.41 | 0.82% | - |
| Aug 1, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 90.67 | -0.34% | - |
| Jul 31, 2025 | 93.85 | 93.85 | 92.00 | 92.00 | 90.97 | -2.76% | 100 |
| Jul 30, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 93.55 | 0.73% | - |
| Jul 29, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 92.87 | -1.19% | - |
| Jul 28, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 93.99 | -1.94% | - |
| Jul 25, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 95.85 | 5.36% | - |
| Jul 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.97 | -1.27% | - |
| Jul 23, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 92.14 | 0.11% | - |
| Jul 22, 2025 | 90.11 | 93.08 | 90.11 | 93.08 | 92.04 | 3.07% | 125 |
| Jul 21, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 89.30 | 0.76% | - |
| Jul 18, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 88.63 | 0.47% | - |