Skip to main content
Canadian Natural Resources Limited (FRA:CRC)
Germany flag Germany · Delayed Price · Currency is EUR
29.14
-0.10 (-0.34%)
Last updated: Dec 4, 2025, 8:04 AM CET

FRA:CRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.4329.9429.4329.9429.941.32%332
Dec 4, 202529.1429.9429.1429.5529.551.06%770
Dec 3, 202528.6929.2428.6929.2429.24-1.32%35
Dec 2, 202529.1729.6329.1729.6329.630.82%200
Dec 1, 202528.9629.3928.9629.3929.392.30%174
Nov 28, 202528.7328.7328.7328.7328.730.45%-
Nov 27, 202528.6028.6028.6028.6028.60-0.07%-
Nov 26, 202528.5928.6228.5928.6228.620.49%35
Nov 25, 202528.4828.4828.4828.4828.48-0.94%-
Nov 24, 202528.8428.8428.7528.7528.75-1.71%1,000
Nov 21, 202529.3729.4529.2529.2529.25-1.08%344
Nov 20, 202529.5729.5729.5729.5729.571.93%-
Nov 19, 202529.2729.2729.0129.0129.011.86%500
Nov 18, 202528.4828.4828.4828.4828.48-2.10%-
Nov 17, 202528.8629.1128.8629.0929.093.30%140
Nov 14, 202527.9628.1627.9628.1628.160.72%600
Nov 13, 202527.9227.9827.9227.9627.960.25%9,000
Nov 12, 202527.8927.8927.8927.8927.89-0.89%-
Nov 11, 202527.5628.1427.5028.1428.141.33%700
Nov 10, 202527.7727.7727.7727.7727.772.59%100
Nov 7, 202527.3627.6527.0727.0727.07-0.48%1,288
Nov 6, 202527.5827.8027.2027.2027.200.18%727
Nov 5, 202527.1527.1527.1527.1527.15-0.07%300
Nov 4, 202527.4427.4427.1727.1727.17-2.09%200
Nov 3, 202527.7227.9727.7127.7527.750.80%650
Oct 31, 202527.5527.5527.5327.5327.53-0.15%200
Oct 30, 202527.4627.5727.4627.5727.571.17%20
Oct 29, 202526.8327.2526.8327.2527.251.68%343
Oct 28, 202526.8726.8726.8026.8026.80-0.70%33
Oct 27, 202526.9926.9926.9926.9926.991.39%-
Oct 24, 202526.8527.0326.6226.6226.62-1.30%630
Oct 23, 202526.3726.9726.3726.9726.973.53%1,310
Oct 22, 202525.8126.0525.8126.0526.051.17%100
Oct 21, 202525.7525.7525.7525.7525.750.16%-
Oct 20, 202525.7125.7125.7125.7125.710.67%95
Oct 17, 202525.5425.5425.5425.5425.54-4.52%-
Oct 16, 202526.4526.7526.4526.7526.750.83%200
Oct 15, 202526.5527.1226.5326.5326.53-1.74%5,974
Oct 14, 202527.0327.1627.0027.0027.00-1.68%104
Oct 13, 202527.1327.4627.1327.4627.46-2.35%310
Oct 10, 202528.4228.4228.1228.1228.120.68%320
Oct 9, 202527.9327.9327.9327.9327.93-0.50%-
Oct 8, 202528.0728.0728.0728.0728.071.63%-
Oct 7, 202527.6227.6227.6227.6227.62-0.07%-
Oct 6, 202527.1327.6427.1327.6427.643.17%390
Oct 3, 202526.8426.8426.7926.7926.79-0.52%150
Oct 2, 202526.9326.9326.9326.9326.93-0.70%-
Oct 1, 202527.0327.1227.0327.1227.12-0.40%60
Sep 30, 202527.4227.6227.1727.2327.23-2.05%1,651
Sep 29, 202527.8027.8027.8027.8027.800.51%-
Sep 26, 202527.6627.6627.6627.6627.66-2.57%-
Sep 25, 202527.8028.3927.8028.3928.393.84%10
Sep 24, 202527.0827.3427.0827.3427.34-1.23%50
Sep 23, 202527.0827.6827.0827.6827.682.67%113
Sep 22, 202526.9626.9626.9626.9626.96-0.96%-
Sep 19, 202527.2227.2227.2227.2227.22-1.87%-
Sep 18, 202527.7427.7427.7427.7427.38-0.04%-
Sep 17, 202527.6527.7527.6527.7527.391.54%100
Sep 16, 202527.3327.3327.3327.3326.973.09%3
Sep 15, 202526.5126.5126.5126.5126.16-0.71%-
Sep 12, 202526.4926.7026.4926.7026.350.38%500
Sep 11, 202526.6026.6026.6026.6026.250.26%-
Sep 10, 202526.3226.5326.3226.5326.181.03%150
Sep 9, 202525.6126.2625.6126.2625.921.39%100
Sep 8, 202525.9025.9025.9025.9025.56-1.56%-
Sep 5, 202526.7526.7626.3126.3125.97-1.39%300
Sep 4, 202526.6926.6926.6826.6826.33-2.49%1,000
Sep 3, 202527.3927.3927.3627.3627.000.48%1,000
Sep 2, 202527.0627.3027.0627.2326.881.15%519
Sep 1, 202526.9226.9226.9226.9226.57-0.77%-
Aug 29, 202526.9227.1326.9227.1326.781.16%40
Aug 28, 202526.6726.8226.6726.8226.470.94%792
Aug 27, 202526.1226.5726.1226.5726.220.15%240
Aug 26, 202526.5626.5626.5326.5326.18-0.71%500
Aug 25, 202526.4626.7226.4626.7226.371.91%99
Aug 22, 202525.9126.2225.9126.2225.881.94%400
Aug 21, 202525.3225.7225.3225.7225.391.98%105
Aug 20, 202525.2225.2225.2225.2224.89-0.32%-
Aug 19, 202525.4225.4225.3025.3024.97-0.63%200
Aug 18, 202525.4725.7225.4325.4625.130.12%641
Aug 15, 202525.4325.4325.4325.4325.10-0.16%-
Aug 14, 202525.4725.4725.4725.4725.14-0.51%-
Aug 13, 202525.6025.6025.6025.6025.27-0.08%90
Aug 12, 202525.6225.7725.6225.6225.29-0.74%530
Aug 11, 202525.9826.2625.8125.8125.47-0.81%309
Aug 8, 202526.0226.0226.0226.0225.68-0.54%-
Aug 7, 202526.8626.9926.1626.1625.82-4.87%311
Aug 6, 202527.0627.5027.0627.5027.143.58%138
Aug 5, 202526.5526.5526.5526.5526.20-0.60%-
Aug 4, 202526.7126.7126.7126.7126.36-3.19%100
Aug 1, 202527.5927.5927.5927.5927.23-0.40%-
Jul 31, 202527.7728.0727.7027.7027.34-0.36%340
Jul 30, 202527.8027.8027.8027.8027.44-0.14%-
Jul 29, 202527.4827.8427.4827.8427.484.39%1,550
Jul 28, 202526.6726.6726.6726.6726.32-1.37%-
Jul 25, 202526.8127.0426.8127.0426.691.50%211
Jul 24, 202526.5626.6426.5626.6426.29-0.60%95
Jul 23, 202526.5326.8026.5326.8026.453.36%40
Jul 22, 202526.0426.0425.9325.9325.59-2.52%1,000
Jul 21, 202526.6026.6026.6026.6026.250.49%94