Crocs, Inc. (FRA:C7N)
Germany
· Delayed Price · Currency is EUR 77.05
+1.12 (1.48%)
Last updated: Dec 5, 2025, 6:00 PM CET
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | - | -0.75% | - |
| Dec 4, 2025 | 76.40 | 76.40 | 75.93 | 75.93 | 75.93 | -1.16% | - |
| Dec 3, 2025 | 73.01 | 77.14 | 73.01 | 76.82 | 76.82 | 4.73% | - |
| Dec 2, 2025 | 74.19 | 74.19 | 73.27 | 73.35 | 73.35 | -1.20% | 5 |
| Dec 1, 2025 | 73.00 | 74.71 | 72.57 | 74.24 | 74.24 | 0.76% | 25 |
| Nov 28, 2025 | 73.50 | 73.79 | 73.50 | 73.68 | 73.68 | 0.49% | - |
| Nov 27, 2025 | 73.35 | 73.37 | 73.32 | 73.32 | 73.32 | -0.16% | - |
| Nov 26, 2025 | 71.54 | 73.70 | 71.54 | 73.44 | 73.44 | 2.28% | - |
| Nov 25, 2025 | 69.31 | 72.51 | 69.31 | 71.80 | 71.80 | 2.94% | - |
| Nov 24, 2025 | 70.45 | 70.45 | 68.88 | 69.75 | 69.75 | -0.84% | 100 |
| Nov 21, 2025 | 67.82 | 70.66 | 67.82 | 70.34 | 70.34 | 3.21% | 148 |
| Nov 20, 2025 | 68.83 | 69.83 | 67.84 | 68.15 | 68.15 | -1.03% | - |
| Nov 19, 2025 | 66.64 | 68.86 | 65.82 | 68.86 | 68.86 | 2.73% | 84 |
| Nov 18, 2025 | 65.83 | 67.03 | 65.50 | 67.03 | 67.03 | 0.92% | 100 |
| Nov 17, 2025 | 63.32 | 67.33 | 63.32 | 66.42 | 66.42 | 5.29% | 265 |
| Nov 14, 2025 | 63.52 | 63.92 | 63.08 | 63.08 | 63.08 | -0.80% | 380 |
| Nov 13, 2025 | 64.15 | 64.64 | 63.59 | 63.59 | 63.59 | -1.10% | 30 |
| Nov 12, 2025 | 64.54 | 65.73 | 64.30 | 64.30 | 64.30 | -1.03% | - |
| Nov 11, 2025 | 63.94 | 65.67 | 63.94 | 64.97 | 64.97 | 1.36% | 135 |
| Nov 10, 2025 | 68.65 | 68.65 | 64.10 | 64.10 | 64.10 | -5.60% | 10 |
| Nov 7, 2025 | 67.76 | 68.37 | 67.14 | 67.90 | 67.90 | -0.04% | - |
| Nov 6, 2025 | 69.32 | 69.32 | 67.64 | 67.93 | 67.93 | -2.78% | 100 |
| Nov 5, 2025 | 68.25 | 70.34 | 67.71 | 69.87 | 69.87 | 2.00% | - |
| Nov 4, 2025 | 69.59 | 69.59 | 68.45 | 68.50 | 68.50 | -2.74% | - |
| Nov 3, 2025 | 70.22 | 71.09 | 70.04 | 70.43 | 70.43 | -0.34% | - |
| Oct 31, 2025 | 71.33 | 71.33 | 68.50 | 70.67 | 70.67 | -1.16% | 268 |
| Oct 30, 2025 | 72.65 | 80.00 | 71.00 | 71.50 | 71.50 | -2.07% | 463 |
| Oct 29, 2025 | 74.35 | 74.53 | 73.01 | 73.01 | 73.01 | -1.62% | 108 |
| Oct 28, 2025 | 74.50 | 74.89 | 74.18 | 74.21 | 74.21 | -0.55% | 106 |
| Oct 27, 2025 | 71.41 | 75.40 | 71.41 | 74.62 | 74.62 | 4.89% | 200 |
| Oct 24, 2025 | 72.59 | 72.66 | 71.14 | 71.14 | 71.14 | -2.44% | 90 |
| Oct 23, 2025 | 71.58 | 73.13 | 71.58 | 72.92 | 72.92 | 1.50% | - |
| Oct 22, 2025 | 72.11 | 72.20 | 71.23 | 71.84 | 71.84 | -0.98% | - |
| Oct 21, 2025 | 70.45 | 72.88 | 70.45 | 72.55 | 72.55 | 2.37% | - |
| Oct 20, 2025 | 70.98 | 71.37 | 70.87 | 70.87 | 70.87 | -0.37% | - |
| Oct 17, 2025 | 70.29 | 71.18 | 68.45 | 71.13 | 71.13 | 0.72% | - |
| Oct 16, 2025 | 70.75 | 70.75 | 69.80 | 70.62 | 70.62 | -0.80% | - |
| Oct 15, 2025 | 71.80 | 72.56 | 71.19 | 71.19 | 71.19 | -1.48% | - |
| Oct 14, 2025 | 69.69 | 72.50 | 69.17 | 72.26 | 72.26 | 2.21% | 240 |
| Oct 13, 2025 | 66.40 | 70.70 | 66.40 | 70.70 | 70.70 | 6.64% | 285 |
| Oct 10, 2025 | 69.25 | 69.25 | 66.22 | 66.30 | 66.30 | -4.73% | - |
| Oct 9, 2025 | 69.23 | 69.70 | 69.23 | 69.59 | 69.59 | -0.33% | - |
| Oct 8, 2025 | 67.57 | 69.82 | 67.57 | 69.82 | 69.82 | 3.09% | 10 |
| Oct 7, 2025 | 68.69 | 69.01 | 67.40 | 67.73 | 67.73 | -1.60% | 279 |
| Oct 6, 2025 | 72.13 | 72.43 | 68.61 | 68.83 | 68.83 | -4.76% | - |
| Oct 3, 2025 | 73.22 | 73.67 | 72.27 | 72.27 | 72.27 | -1.73% | - |
| Oct 2, 2025 | 71.92 | 73.76 | 71.85 | 73.54 | 73.54 | 1.49% | 120 |
| Oct 1, 2025 | 70.76 | 72.61 | 70.76 | 72.46 | 72.46 | 2.23% | 20 |
| Sep 30, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.67% | - |
| Sep 29, 2025 | 69.38 | 70.41 | 69.38 | 70.41 | 70.41 | 7.64% | 30 |
| Sep 26, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.62% | - |
| Sep 25, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.35% | - |
| Sep 24, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1.02% | - |
| Sep 23, 2025 | 65.19 | 66.05 | 65.19 | 65.38 | 65.38 | -3.91% | 74 |
| Sep 22, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.24% | 16 |
| Sep 19, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -1.62% | - |
| Sep 18, 2025 | 68.27 | 69.00 | 68.27 | 69.00 | 69.00 | 4.12% | 390 |
| Sep 17, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.84% | - |
| Sep 16, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.26% | - |
| Sep 15, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.47% | - |
| Sep 12, 2025 | 68.70 | 68.75 | 66.20 | 66.20 | 66.20 | -4.22% | 60 |
| Sep 11, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -1.23% | - |
| Sep 10, 2025 | 70.84 | 70.84 | 69.98 | 69.98 | 69.98 | -5.28% | 34 |
| Sep 9, 2025 | 73.75 | 73.88 | 73.75 | 73.88 | 73.88 | 0.54% | 20 |
| Sep 8, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.65% | - |
| Sep 5, 2025 | 76.00 | 76.00 | 75.48 | 75.48 | 75.48 | 1.57% | 300 |
| Sep 4, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -4.53% | - |
| Sep 3, 2025 | 76.86 | 77.84 | 76.86 | 77.84 | 77.84 | 0.19% | 26 |
| Sep 2, 2025 | 75.06 | 77.69 | 75.06 | 77.69 | 77.69 | 3.43% | 80 |
| Sep 1, 2025 | 74.18 | 75.11 | 74.18 | 75.11 | 75.11 | 2.22% | 84 |
| Aug 29, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.27% | - |
| Aug 28, 2025 | 74.11 | 74.11 | 73.68 | 73.68 | 73.68 | 0.61% | 30 |
| Aug 27, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.79% | - |
| Aug 26, 2025 | 73.80 | 73.81 | 73.80 | 73.81 | 73.81 | 1.03% | 300 |
| Aug 25, 2025 | 73.50 | 74.20 | 73.06 | 73.06 | 73.06 | 1.70% | 36 |
| Aug 22, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.41% | - |
| Aug 21, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1.63% | - |
| Aug 20, 2025 | 71.19 | 71.19 | 70.40 | 70.40 | 70.40 | -0.54% | 289 |
| Aug 19, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -2.85% | - |
| Aug 18, 2025 | 71.94 | 72.86 | 71.94 | 72.86 | 72.86 | 0.25% | 55 |
| Aug 15, 2025 | 72.08 | 72.72 | 72.08 | 72.68 | 72.68 | 1.21% | 246 |
| Aug 14, 2025 | 70.65 | 71.81 | 68.86 | 71.81 | 71.81 | 2.56% | 135 |
| Aug 13, 2025 | 66.25 | 70.02 | 66.25 | 70.02 | 70.02 | 4.49% | 192 |
| Aug 12, 2025 | 66.00 | 67.01 | 66.00 | 67.01 | 67.01 | 3.09% | 146 |
| Aug 11, 2025 | 65.38 | 65.40 | 65.00 | 65.00 | 65.00 | 1.51% | 246 |
| Aug 8, 2025 | 66.00 | 66.42 | 63.95 | 64.03 | 64.03 | -17.26% | 1,274 |
| Aug 7, 2025 | 89.93 | 89.93 | 77.39 | 77.39 | 77.39 | -12.04% | 90 |
| Aug 6, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 1.00% | - |
| Aug 5, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 3.88% | - |
| Aug 4, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -3.38% | - |
| Aug 1, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -3.05% | 35 |
| Jul 31, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -0.50% | - |
| Jul 30, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | -1.07% | - |
| Jul 29, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -0.72% | - |
| Jul 28, 2025 | 91.05 | 91.60 | 91.00 | 91.60 | 91.60 | -0.98% | 399 |
| Jul 25, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | 0.91% | 60 |
| Jul 24, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | 1.39% | - |
| Jul 23, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 2.47% | - |
| Jul 22, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -2.11% | - |
| Jul 21, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -1.45% | - |