Core Natural Resources, Inc. (FRA:C9X0)
Germany
· Delayed Price · Currency is EUR 70.55
+4.10 (6.17%)
At close: Dec 4, 2025
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 6.17% | - |
| Dec 3, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.61% | - |
| Dec 2, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -2.94% | - |
| Dec 1, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.95% | - |
| Nov 28, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 2.38% | - |
| Nov 27, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.01 | 0.22% | - |
| Nov 26, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.86 | -1.03% | - |
| Nov 25, 2025 | 66.35 | 67.65 | 66.35 | 67.65 | 67.56 | 0.82% | 137 |
| Nov 24, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.01 | 1.59% | - |
| Nov 21, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 65.97 | -2.44% | - |
| Nov 20, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.61 | -1.67% | - |
| Nov 19, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.76 | 1.62% | - |
| Nov 18, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.66 | -3.97% | - |
| Nov 17, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.46 | 0.14% | - |
| Nov 14, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.36 | -6.87% | - |
| Nov 13, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.55 | 0.60% | - |
| Nov 12, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.10 | -0.79% | - |
| Nov 11, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.70 | -2.94% | - |
| Nov 10, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.00 | 4.76% | - |
| Nov 7, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.45 | -0.40% | - |
| Nov 6, 2025 | 66.90 | 74.85 | 66.90 | 74.85 | 74.75 | 13.07% | 138 |
| Nov 5, 2025 | 66.15 | 66.20 | 66.15 | 66.20 | 66.11 | -5.77% | 39 |
| Nov 4, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.16 | 3.38% | - |
| Nov 3, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.86 | 4.06% | - |
| Oct 31, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.22 | -2.97% | - |
| Oct 30, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.21 | -2.04% | - |
| Oct 29, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.61 | -1.72% | - |
| Oct 28, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.81 | -2.85% | - |
| Oct 27, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.86 | 0.49% | - |
| Oct 24, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.51 | 0.21% | - |
| Oct 23, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.36 | -2.72% | - |
| Oct 22, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.36 | -5.95% | - |
| Oct 21, 2025 | 78.15 | 78.15 | 78.10 | 78.10 | 78.00 | 1.89% | 39 |
| Oct 20, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.55 | -1.73% | - |
| Oct 17, 2025 | 78.30 | 78.30 | 78.00 | 78.00 | 77.90 | -1.27% | 77 |
| Oct 16, 2025 | 77.95 | 79.00 | 77.95 | 79.00 | 78.90 | -8.99% | 17 |
| Oct 15, 2025 | 85.60 | 86.80 | 85.60 | 86.80 | 86.69 | 1.52% | 11 |
| Oct 14, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.39 | -2.62% | - |
| Oct 13, 2025 | 83.15 | 87.80 | 83.15 | 87.80 | 87.69 | 2.69% | 5 |
| Oct 10, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.39 | 2.52% | - |
| Oct 9, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.29 | 5.30% | - |
| Oct 8, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.10 | 0.32% | - |
| Oct 7, 2025 | 74.95 | 78.95 | 74.95 | 78.95 | 78.85 | 3.20% | 131 |
| Oct 6, 2025 | 75.35 | 76.90 | 75.35 | 76.50 | 76.40 | 5.08% | 470 |
| Oct 3, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.71 | 0.41% | - |
| Oct 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.41 | -0.48% | - |
| Oct 1, 2025 | 70.15 | 72.85 | 70.15 | 72.85 | 72.76 | 1.32% | 100 |
| Sep 30, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.81 | -0.62% | - |
| Sep 29, 2025 | 70.30 | 72.35 | 70.30 | 72.35 | 72.26 | 3.51% | 100 |
| Sep 26, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.81 | 0.29% | - |
| Sep 25, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.61 | -1.41% | - |
| Sep 24, 2025 | 65.10 | 70.70 | 65.10 | 70.70 | 70.61 | 12.13% | 229 |
| Sep 23, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 62.97 | -2.93% | - |
| Sep 22, 2025 | 64.20 | 64.95 | 64.20 | 64.95 | 64.87 | -0.23% | 38 |
| Sep 19, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.02 | - | - |
| Sep 18, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.02 | 0.46% | - |
| Sep 17, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.72 | -0.31% | - |
| Sep 16, 2025 | 64.75 | 65.00 | 64.75 | 65.00 | 64.92 | 5.35% | 70 |
| Sep 15, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.62 | -0.48% | - |
| Sep 12, 2025 | 61.15 | 62.00 | 61.15 | 62.00 | 61.92 | 0.57% | 40 |
| Sep 11, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.57 | 0.41% | - |
| Sep 10, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.32 | -0.41% | - |
| Sep 9, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.57 | -1.67% | - |
| Sep 8, 2025 | 64.05 | 64.95 | 62.70 | 62.70 | 62.62 | 3.98% | 280 |
| Sep 5, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.22 | -0.66% | - |
| Sep 4, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.62 | -0.98% | - |
| Sep 3, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.22 | -0.73% | - |
| Sep 2, 2025 | 63.45 | 63.45 | 61.75 | 61.75 | 61.67 | -1.75% | 30 |
| Sep 1, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.77 | 1.70% | - |
| Aug 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.72 | -0.64% | - |
| Aug 28, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.03 | -1.03% | - |
| Aug 27, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.68 | 1.29% | - |
| Aug 26, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 61.88 | -0.88% | - |
| Aug 25, 2025 | 61.30 | 62.60 | 61.30 | 62.60 | 62.43 | 4.68% | 331 |
| Aug 22, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.64 | 1.10% | - |
| Aug 21, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.99 | -1.33% | - |
| Aug 20, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.79 | -0.66% | - |
| Aug 19, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.19 | 0.08% | - |
| Aug 18, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.14 | -6.00% | - |
| Aug 15, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 63.98 | 2.39% | - |
| Aug 14, 2025 | 63.35 | 63.35 | 62.65 | 62.65 | 62.48 | -3.84% | 600 |
| Aug 13, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 64.98 | 1.24% | - |
| Aug 12, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.18 | -0.85% | - |
| Aug 11, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.73 | 0.15% | - |
| Aug 8, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.63 | 0.93% | - |
| Aug 7, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.03 | -4.61% | - |
| Aug 6, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.12 | 2.12% | - |
| Aug 5, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.72 | 5.19% | - |
| Aug 4, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.48 | -2.03% | - |
| Aug 1, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.78 | - | - |
| Jul 31, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.78 | -4.48% | - |
| Jul 30, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.77 | 3.80% | - |
| Jul 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.33 | -2.64% | - |
| Jul 28, 2025 | 66.40 | 66.40 | 66.25 | 66.25 | 66.07 | -3.14% | 100 |
| Jul 25, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.22 | -0.44% | - |
| Jul 24, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.52 | -3.31% | - |
| Jul 23, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 70.86 | -1.59% | - |
| Jul 22, 2025 | 67.10 | 72.20 | 67.10 | 72.20 | 72.01 | 8.16% | 300 |
| Jul 21, 2025 | 65.50 | 66.75 | 65.50 | 66.75 | 66.57 | 3.49% | 300 |
| Jul 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.33 | 4.03% | - |