Crawford & Company (FRA:CWK)
Germany
· Delayed Price · Currency is EUR 8.50
-0.10 (-1.16%)
Last updated: Dec 4, 2025, 8:04 AM CET
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Dec 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Dec 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Nov 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Nov 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Nov 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.07% | - |
| Nov 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Nov 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Nov 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Nov 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | -2.81% | - |
| Nov 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - | - |
| Nov 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | -1.66% | - |
| Nov 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | -1.63% | - |
| Nov 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | -0.54% | - |
| Nov 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | -0.54% | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | 7.51% | - |
| Nov 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | 0.58% | - |
| Nov 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | -8.99% | - |
| Nov 5, 2025 | 9.30 | 9.45 | 9.15 | 9.45 | 9.38 | 13.86% | 1,900 |
| Nov 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | -1.78% | - |
| Nov 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | 0.60% | - |
| Oct 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 0.60% | - |
| Oct 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -1.18% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | 0.60% | - |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -3.45% | - |
| Oct 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 1.16% | - |
| Oct 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | - | - |
| Oct 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 1.18% | - |
| Oct 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -0.58% | - |
| Oct 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 2.40% | - |
| Oct 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | 2.45% | - |
| Oct 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | -2.40% | - |
| Oct 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -1.18% | - |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | 3.68% | - |
| Oct 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | -3.55% | - |
| Oct 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | 2.42% | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | -0.60% | - |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 5.06% | - |
| Oct 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -1.25% | - |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -3.61% | - |
| Oct 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 2.47% | - |
| Oct 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -0.61% | 28 |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 1.24% | - |
| Oct 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -1.83% | - |
| Sep 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -1.80% | - |
| Sep 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | 0.60% | - |
| Sep 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 1.22% | - |
| Sep 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -3.53% | - |
| Sep 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -1.16% | - |
| Sep 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | - | - |
| Sep 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 1.78% | - |
| Sep 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -2.31% | - |
| Sep 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | 6.13% | - |
| Sep 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | -1.21% | - |
| Sep 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | -1.79% | - |
| Sep 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -2.33% | - |
| Sep 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 7.50% | - |
| Sep 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -5.33% | - |
| Sep 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | 0.60% | - |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -2.89% | - |
| Sep 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | - | - |
| Sep 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | -1.14% | - |
| Sep 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - | - |
| Sep 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - | - |
| Sep 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - | - |
| Sep 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -1.69% | - |
| Aug 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | -1.66% | - |
| Aug 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | -1.09% | - |
| Aug 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | 2.23% | - |
| Aug 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | -6.77% | - |
| Aug 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 4.35% | - |
| Aug 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | 5.14% | - |
| Aug 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -1.13% | - |
| Aug 20, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.78 | 7.93% | 600 |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -1.80% | - |
| Aug 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -0.60% | - |
| Aug 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -2.33% | - |
| Aug 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 13.16% | - |
| Aug 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | - | - |
| Aug 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 2.70% | - |
| Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - | - |
| Aug 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -2.63% | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 1.33% | - |
| Aug 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -6.25% | - |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 2.56% | - |
| Aug 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -1.27% | - |
| Aug 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | -7.06% | - |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | 0.59% | - |
| Jul 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | -1.17% | - |
| Jul 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | - | - |
| Jul 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 0.59% | - |
| Jul 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | -2.86% | - |
| Jul 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | - | - |
| Jul 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | 1.74% | - |
| Jul 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 0.58% | - |
| Jul 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | -2.84% | - |