Canadian Natural Resources Limited (FRA:CRC)
Germany
· Delayed Price · Currency is EUR 39.26
+0.16 (0.41%)
Last updated: Mar 6, 2026, 8:12 AM CET
FRA:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | - | 3.04% | - |
| Mar 4, 2026 | 38.42 | 38.42 | 37.50 | 37.50 | 37.50 | -1.57% | 127 |
| Mar 3, 2026 | 38.19 | 38.19 | 38.10 | 38.10 | 38.10 | -1.30% | 200 |
| Mar 2, 2026 | 38.80 | 39.40 | 38.54 | 38.60 | 38.60 | 5.35% | 18,280 |
| Feb 27, 2026 | 36.38 | 37.25 | 36.38 | 36.64 | 36.64 | 0.19% | 317 |
| Feb 26, 2026 | 35.86 | 36.57 | 35.86 | 36.57 | 36.57 | 1.67% | 355 |
| Feb 25, 2026 | 35.89 | 35.97 | 35.89 | 35.97 | 35.97 | -0.42% | 400 |
| Feb 24, 2026 | 35.81 | 36.12 | 35.81 | 36.12 | 36.12 | 0.19% | 28 |
| Feb 23, 2026 | 35.60 | 36.20 | 35.60 | 36.05 | 36.05 | 0.33% | 242 |
| Feb 20, 2026 | 35.98 | 36.34 | 35.93 | 35.93 | 35.93 | -1.07% | 779 |
| Feb 19, 2026 | 35.16 | 36.55 | 35.16 | 36.32 | 36.32 | 6.42% | 405 |
| Feb 18, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.33% | - |
| Feb 17, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -1.09% | 175 |
| Feb 16, 2026 | 34.19 | 34.97 | 34.19 | 34.97 | 34.97 | 2.94% | 69 |
| Feb 13, 2026 | 33.57 | 33.97 | 33.57 | 33.97 | 33.97 | -0.64% | 100 |
| Feb 12, 2026 | 34.10 | 34.19 | 34.10 | 34.19 | 34.19 | 1.91% | 131 |
| Feb 11, 2026 | 32.66 | 33.55 | 32.66 | 33.55 | 33.55 | 1.54% | 1,000 |
| Feb 10, 2026 | 32.75 | 33.04 | 32.75 | 33.04 | 33.04 | -0.24% | 78 |
| Feb 9, 2026 | 32.76 | 33.12 | 32.70 | 33.12 | 33.12 | 2.44% | 730 |
| Feb 6, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.19% | 16 |
| Feb 5, 2026 | 32.45 | 32.45 | 32.08 | 32.39 | 32.39 | 1.66% | 148 |
| Feb 4, 2026 | 31.52 | 31.86 | 31.52 | 31.86 | 31.86 | 3.61% | 180 |
| Feb 3, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.81% | - |
| Feb 2, 2026 | 29.85 | 31.00 | 29.85 | 31.00 | 31.00 | -0.96% | 140 |
| Jan 30, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.76% | - |
| Jan 29, 2026 | 31.15 | 32.00 | 31.15 | 31.54 | 31.54 | 2.07% | 2,312 |
| Jan 28, 2026 | 30.42 | 30.90 | 30.42 | 30.90 | 30.90 | 2.18% | 344 |
| Jan 27, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.45% | - |
| Jan 26, 2026 | 31.05 | 31.11 | 31.00 | 31.00 | 31.00 | 1.97% | 520 |
| Jan 23, 2026 | 30.39 | 30.80 | 30.39 | 30.40 | 30.40 | -1.20% | 1,123 |
| Jan 22, 2026 | 30.93 | 30.93 | 30.77 | 30.77 | 30.77 | -0.06% | 135 |
| Jan 21, 2026 | 29.25 | 30.79 | 29.25 | 30.79 | 30.79 | 4.73% | 1,635 |
| Jan 20, 2026 | 29.24 | 29.45 | 29.12 | 29.40 | 29.40 | -1.31% | 1,200 |
| Jan 19, 2026 | 29.45 | 29.97 | 29.40 | 29.79 | 29.79 | 1.22% | 605 |
| Jan 16, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.37% | - |
| Jan 15, 2026 | 29.51 | 29.75 | 29.13 | 29.54 | 29.54 | 0.20% | 3,632 |
| Jan 14, 2026 | 28.30 | 29.48 | 28.24 | 29.48 | 29.48 | 3.51% | 1,700 |
| Jan 13, 2026 | 27.69 | 28.48 | 27.69 | 28.48 | 28.48 | 3.11% | 2,980 |
| Jan 12, 2026 | 27.90 | 27.91 | 27.60 | 27.62 | 27.62 | 0.62% | 3,336 |
| Jan 9, 2026 | 26.93 | 27.45 | 26.93 | 27.45 | 27.45 | 5.33% | 370 |
| Jan 8, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.23% | - |
| Jan 7, 2026 | 27.04 | 27.14 | 26.00 | 26.00 | 26.00 | -3.35% | 2,296 |
| Jan 6, 2026 | 27.35 | 27.88 | 26.90 | 26.90 | 26.90 | -2.99% | 1,487 |
| Jan 5, 2026 | 28.45 | 28.45 | 27.20 | 27.73 | 27.73 | -2.87% | 1,780 |
| Jan 2, 2026 | 28.80 | 28.80 | 28.55 | 28.55 | 28.55 | 1.64% | 20 |
| Dec 30, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.81% | - |
| Dec 29, 2025 | 27.95 | 28.32 | 27.95 | 28.32 | 28.32 | 1.69% | 586 |
| Dec 23, 2025 | 27.37 | 27.85 | 27.37 | 27.85 | 27.85 | 1.09% | 43 |
| Dec 22, 2025 | 27.18 | 27.57 | 27.18 | 27.55 | 27.55 | 0.99% | 450 |
| Dec 19, 2025 | 26.75 | 27.28 | 26.75 | 27.28 | 27.28 | 0.52% | 185 |
| Dec 18, 2025 | 27.06 | 27.14 | 27.06 | 27.14 | 27.14 | 1.57% | 500 |
| Dec 17, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.07% | - |
| Dec 16, 2025 | 27.50 | 27.52 | 26.70 | 26.70 | 26.70 | -3.58% | 755 |
| Dec 15, 2025 | 28.61 | 28.69 | 27.50 | 27.69 | 27.69 | -1.25% | 430 |
| Dec 12, 2025 | 27.80 | 28.04 | 27.80 | 28.04 | 28.04 | -1.61% | 443 |
| Dec 11, 2025 | 28.66 | 28.66 | 28.50 | 28.50 | 28.14 | 0.18% | 800 |
| Dec 10, 2025 | 28.85 | 28.85 | 28.45 | 28.45 | 28.09 | -2.47% | 340 |
| Dec 9, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.80 | -0.88% | - |
| Dec 8, 2025 | 29.61 | 29.98 | 29.43 | 29.43 | 29.06 | -1.70% | 250 |
| Dec 5, 2025 | 29.43 | 29.94 | 29.43 | 29.94 | 29.56 | 1.32% | 332 |
| Dec 4, 2025 | 29.14 | 29.94 | 29.14 | 29.55 | 29.17 | 1.06% | 770 |
| Dec 3, 2025 | 28.69 | 29.24 | 28.69 | 29.24 | 28.87 | -1.32% | 35 |
| Dec 2, 2025 | 29.17 | 29.63 | 29.17 | 29.63 | 29.25 | 0.82% | 200 |
| Dec 1, 2025 | 28.96 | 29.39 | 28.96 | 29.39 | 29.02 | 2.30% | 174 |
| Nov 28, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.36 | 0.45% | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.24 | -0.07% | - |
| Nov 26, 2025 | 28.59 | 28.62 | 28.59 | 28.62 | 28.26 | 0.49% | 35 |
| Nov 25, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.12 | -0.94% | - |
| Nov 24, 2025 | 28.84 | 28.84 | 28.75 | 28.75 | 28.38 | -1.71% | 1,000 |
| Nov 21, 2025 | 29.37 | 29.45 | 29.25 | 29.25 | 28.88 | -1.08% | 344 |
| Nov 20, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.19 | 1.93% | - |
| Nov 19, 2025 | 29.27 | 29.27 | 29.01 | 29.01 | 28.64 | 1.86% | 500 |
| Nov 18, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.12 | -2.10% | - |
| Nov 17, 2025 | 28.86 | 29.11 | 28.86 | 29.09 | 28.72 | 3.30% | 140 |
| Nov 14, 2025 | 27.96 | 28.16 | 27.96 | 28.16 | 27.80 | 0.72% | 600 |
| Nov 13, 2025 | 27.92 | 27.98 | 27.92 | 27.96 | 27.60 | 0.25% | 9,000 |
| Nov 12, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.54 | -0.89% | - |
| Nov 11, 2025 | 27.56 | 28.14 | 27.50 | 28.14 | 27.78 | 1.33% | 700 |
| Nov 10, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.42 | 2.59% | 100 |
| Nov 7, 2025 | 27.36 | 27.65 | 27.07 | 27.07 | 26.73 | -0.48% | 1,288 |
| Nov 6, 2025 | 27.58 | 27.80 | 27.20 | 27.20 | 26.85 | 0.18% | 727 |
| Nov 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.80 | -0.07% | 300 |
| Nov 4, 2025 | 27.44 | 27.44 | 27.17 | 27.17 | 26.82 | -2.09% | 200 |
| Nov 3, 2025 | 27.72 | 27.97 | 27.71 | 27.75 | 27.40 | 0.80% | 650 |
| Oct 31, 2025 | 27.55 | 27.55 | 27.53 | 27.53 | 27.18 | -0.15% | 200 |
| Oct 30, 2025 | 27.46 | 27.57 | 27.46 | 27.57 | 27.22 | 1.17% | 20 |
| Oct 29, 2025 | 26.83 | 27.25 | 26.83 | 27.25 | 26.90 | 1.68% | 343 |
| Oct 28, 2025 | 26.87 | 26.87 | 26.80 | 26.80 | 26.46 | -0.70% | 33 |
| Oct 27, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.65 | 1.39% | - |
| Oct 24, 2025 | 26.85 | 27.03 | 26.62 | 26.62 | 26.28 | -1.30% | 630 |
| Oct 23, 2025 | 26.37 | 26.97 | 26.37 | 26.97 | 26.63 | 3.53% | 1,310 |
| Oct 22, 2025 | 25.81 | 26.05 | 25.81 | 26.05 | 25.72 | 1.17% | 100 |
| Oct 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | 0.16% | - |
| Oct 20, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.38 | 0.67% | 95 |
| Oct 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | -4.52% | - |
| Oct 16, 2025 | 26.45 | 26.75 | 26.45 | 26.75 | 26.41 | 0.83% | 200 |
| Oct 15, 2025 | 26.55 | 27.12 | 26.53 | 26.53 | 26.19 | -1.74% | 5,974 |
| Oct 14, 2025 | 27.03 | 27.16 | 27.00 | 27.00 | 26.66 | -1.68% | 104 |
| Oct 13, 2025 | 27.13 | 27.46 | 27.13 | 27.46 | 27.11 | -2.35% | 310 |
| Oct 10, 2025 | 28.42 | 28.42 | 28.12 | 28.12 | 27.76 | 0.68% | 320 |