CR Energy AG (FRA:CRZK)
Germany
· Delayed Price · Currency is EUR 0.170
-0.001 (-0.29%)
At close: Dec 3, 2025
CR Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.13 | 0.13 | 0.09 | 0.11 | 0.11 | -38.05% | 16,995 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.11 | 0.17 | 0.17 | -0.29% | 17,143 |
| Dec 2, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | - | 2,580 |
| Dec 1, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -12.82% | 7,663 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -18.41% | 7,902 |
| Nov 27, 2025 | 0.22 | 0.30 | 0.19 | 0.24 | 0.24 | -25.55% | 21,752 |
| Nov 26, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | 15.88% | 27,446 |
| Nov 25, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.36% | 225 |
| Nov 24, 2025 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | -15.99% | 14,716 |
| Nov 21, 2025 | 0.34 | 0.37 | 0.32 | 0.32 | 0.32 | -13.32% | 906 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.33 | 0.37 | 0.37 | -10.24% | 31,471 |
| Nov 19, 2025 | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | 1.23% | 808 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.39 | 0.41 | 0.41 | 7.14% | 796 |
| Nov 17, 2025 | 0.39 | 0.47 | 0.37 | 0.38 | 0.38 | -4.30% | 20,856 |
| Nov 14, 2025 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | 97.50% | 8,142 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 2,000 |
| Nov 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.11% | 1,699 |
| Nov 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.95% | 1,792 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.56% | 101 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.51% | 460 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.12% | 86 |
| Nov 5, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.07% | 3 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -9.70% | 1,063 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.08% | 6,720 |
| Oct 31, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.29% | 100 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 72 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Oct 28, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.64% | 1,046 |
| Oct 27, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 0.67% | 1,097 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 106 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 106 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | 5,150 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.21% | - |
| Oct 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 8.67% | 156 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 2 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -5.98% | 625 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 106 |
| Oct 10, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -2.78% | 53 |
| Oct 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 100 |
| Oct 8, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 0.82% | 29 |
| Oct 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.81% | 88 |
| Oct 6, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 5.71% | 2,444 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.47% | - |
| Oct 1, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | - | 300 |
| Sep 30, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.75% | 7,067 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | -4.76% | 8,073 |
| Sep 26, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 10.53% | 26 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -11.63% | 1,756 |
| Sep 24, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 10.26% | 429 |
| Sep 23, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -9.30% | 3,399 |
| Sep 22, 2025 | 0.42 | 0.43 | 0.38 | 0.43 | 0.43 | 2.38% | 529 |
| Sep 19, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 1,365 |
| Sep 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.57% | 2,116 |
| Sep 17, 2025 | 0.46 | 0.48 | 0.42 | 0.42 | 0.42 | - | 4,999 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -8.70% | 10,280 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -16.36% | 331 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -14.06% | - |
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -24.71% | 100 |
| Sep 8, 2025 | 0.51 | 0.85 | 0.51 | 0.85 | 0.85 | 67.32% | 500 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.22% | - |
| Sep 4, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 3.08% | 2,500 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | - |
| Aug 29, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 13.68% | 6,360 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | - |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.26% | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.81% | 2 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 13.04% | 2 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | - |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.82% | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | - |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | - |
| Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.68% | - |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Aug 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.10% | - |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | - |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.23% | 10 |
| Aug 7, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | -6.23% | 10 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.71% | 11 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.80% | - |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.30% | - |
| Jul 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | - |
| Jul 29, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | - |
| Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | - |
| Jul 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | - |
| Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 300 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.44% | - |
| Jul 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.50% | - |