Skip to main content
CR Energy AG (FRA:CRZK)
Germany flag Germany · Delayed Price · Currency is EUR
0.105
+0.015 (16.41%)
Mar 10, 2026, 8:58 AM CET

CR Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.100.090.090.09-3,420
Mar 6, 20260.100.120.090.090.09-18.00%3,294
Mar 5, 20260.090.110.090.110.11-70
Mar 4, 20260.090.110.090.110.1119.31%410
Mar 3, 20260.090.130.090.090.09-0.22%4,792
Mar 2, 20260.100.120.090.090.09-11.15%2,702
Feb 27, 20260.130.130.100.100.10-9.57%6,146
Feb 26, 20260.090.130.090.120.12-4.17%7,452
Feb 25, 20260.090.120.090.120.1211.11%31,844
Feb 24, 20260.090.110.090.110.1113.68%2,411
Feb 23, 20260.090.110.090.100.10-4,593
Feb 20, 20260.120.120.100.100.10-13.64%1,469
Feb 19, 20260.120.120.090.110.114.76%5,112
Feb 18, 20260.100.110.100.110.118.25%13,320
Feb 17, 20260.120.120.100.100.10-3.00%8,324
Feb 16, 20260.130.130.100.100.10-16.67%3,079
Feb 13, 20260.100.120.100.120.1220.00%10,014
Feb 12, 20260.100.130.090.100.10-0.99%56,242
Feb 11, 20260.100.120.100.100.10-9.42%4,063
Feb 10, 20260.080.130.080.110.111.36%13,365
Feb 9, 20260.100.130.100.110.11-8.33%3,306
Feb 6, 20260.130.130.110.120.12-4.00%12,331
Feb 5, 20260.110.150.100.130.1356.25%42,354
Feb 4, 20260.080.110.080.080.08-13.98%3,513
Feb 3, 20260.100.140.090.090.09-21.85%3,844
Feb 2, 20260.100.130.100.120.129.68%20,981
Jan 30, 20260.100.150.100.110.11-17.49%14,653
Jan 29, 20260.130.130.110.130.139.58%9,234
Jan 28, 20260.100.120.080.120.126.19%25,728
Jan 27, 20260.120.160.110.110.11-22.07%36,158
Jan 26, 20260.110.170.110.150.15-3.33%15,398
Jan 23, 20260.120.170.110.150.159.89%12,694
Jan 22, 20260.110.170.110.140.14-5.86%26,069
Jan 21, 20260.090.160.090.150.1521.85%19,608
Jan 20, 20260.090.130.090.120.1232.22%28,063
Jan 19, 20260.110.130.090.090.094.65%5,946
Jan 16, 20260.110.110.090.090.09-20.37%142,064
Jan 15, 20260.170.190.100.110.11-33.33%116,079
Jan 14, 20260.220.220.160.160.16-14.74%10,957
Jan 13, 20260.200.250.150.190.19-13.64%12,780
Jan 12, 20260.250.250.180.220.2222.22%42,230
Jan 9, 20260.190.230.180.180.18-1.64%37,685
Jan 8, 20260.090.250.090.180.1896.77%353,527
Jan 7, 20260.090.110.090.090.09-9.71%1,277
Jan 6, 20260.100.110.090.100.1014.44%17,137
Jan 5, 20260.090.120.090.090.0940.62%317,101
Jan 2, 20260.060.080.060.060.06-15.34%15,502
Dec 30, 20250.080.080.060.080.08-0.53%2,657
Dec 29, 20250.070.080.060.080.08-0.26%9,492
Dec 23, 20250.060.080.060.080.085.83%8,122
Dec 22, 20250.070.080.070.070.07-5.26%16,605
Dec 19, 20250.060.080.060.080.08-4.76%31,210
Dec 18, 20250.050.080.050.080.08107.81%1,190
Dec 17, 20250.100.100.040.040.04-52.00%13,424
Dec 16, 20250.050.080.040.080.08120.99%21,277
Dec 15, 20250.050.070.030.040.04-39.67%29,803
Dec 12, 20250.060.080.040.060.0620.00%33,865
Dec 11, 20250.090.110.050.050.05-54.55%58,601
Dec 10, 20250.110.130.110.110.11-8.33%21,993
Dec 9, 20250.110.140.100.120.129.09%13,307
Dec 8, 20250.100.110.090.110.11-10,307
Dec 5, 20250.120.120.100.110.114.76%5,072
Dec 4, 20250.130.130.090.110.11-38.05%16,995
Dec 3, 20250.180.180.110.170.17-0.29%17,143
Dec 2, 20250.170.200.170.170.17-2,580
Dec 1, 20250.160.200.160.170.17-12.82%7,663
Nov 28, 20250.240.240.200.200.20-18.41%7,902
Nov 27, 20250.220.300.190.240.24-25.55%21,752
Nov 26, 20250.340.350.300.320.3215.88%27,446
Nov 25, 20250.250.280.250.280.283.36%225
Nov 24, 20250.350.350.270.270.27-15.99%14,716
Nov 21, 20250.340.370.320.320.32-13.32%906
Nov 20, 20250.370.370.330.370.37-10.24%31,471
Nov 19, 20250.380.430.380.410.411.23%808
Nov 18, 20250.440.450.390.410.417.14%796
Nov 17, 20250.390.470.370.380.38-4.30%20,856
Nov 14, 20250.200.400.200.400.4097.50%8,142
Nov 13, 20250.200.200.200.200.20-4.76%2,000
Nov 12, 20250.210.220.210.210.21-4.11%1,699
Nov 11, 20250.210.220.210.220.22-3.95%1,792
Nov 10, 20250.250.250.230.230.23-6.56%101
Nov 7, 20250.270.270.240.240.24-6.51%460
Nov 6, 20250.260.260.260.260.26-7.12%86
Nov 5, 20250.260.280.260.280.284.07%3
Nov 4, 20250.300.310.270.270.27-9.70%1,063
Nov 3, 20250.300.300.300.300.30-5.08%6,720
Oct 31, 20250.300.320.300.320.321.29%100
Oct 30, 20250.310.310.310.310.31-0.96%72
Oct 29, 20250.310.310.310.310.31-0.63%-
Oct 28, 20250.300.320.300.320.324.64%1,046
Oct 27, 20250.300.320.300.300.300.67%1,097
Oct 24, 20250.300.300.300.300.30-106
Oct 23, 20250.300.300.300.300.30-1.64%106
Oct 22, 20250.310.310.310.310.31-1.29%5,150
Oct 21, 20250.310.310.310.310.31-5.21%-
Oct 20, 20250.320.330.320.330.338.67%156
Oct 17, 20250.300.300.300.300.30-6.25%-
Oct 16, 20250.320.320.320.320.323.23%-
Oct 15, 20250.310.310.310.310.31-6.06%2
Oct 14, 20250.320.330.320.330.33-5.98%625