Crown Holdings, Inc. (FRA:CWN)
Germany
· Delayed Price · Currency is EUR 84.10
-0.76 (-0.90%)
Last updated: Dec 5, 2025, 8:04 AM CET
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 1.17% | - |
| Dec 3, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.43% | - |
| Dec 2, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 0.48% | - |
| Dec 1, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -1.24% | - |
| Nov 28, 2025 | 83.30 | 84.16 | 83.30 | 84.16 | 84.16 | 1.13% | 168 |
| Nov 27, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -0.81% | - |
| Nov 26, 2025 | 83.58 | 83.90 | 83.58 | 83.90 | 83.90 | 1.89% | 100 |
| Nov 25, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -2.49% | - |
| Nov 24, 2025 | 84.18 | 84.44 | 84.18 | 84.44 | 84.44 | 1.93% | 228 |
| Nov 21, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.95% | - |
| Nov 20, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.24% | - |
| Nov 19, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -0.17% | - |
| Nov 18, 2025 | 81.72 | 82.00 | 81.72 | 82.00 | 82.00 | -1.61% | 124 |
| Nov 17, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -3.43% | - |
| Nov 14, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 1.77% | - |
| Nov 13, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.60% | - |
| Nov 12, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.89% | - |
| Nov 11, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.87% | - |
| Nov 10, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 2.02% | - |
| Nov 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.49% | - |
| Nov 6, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.07% | - |
| Nov 5, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 83.99 | 0.62% | - |
| Nov 4, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.47 | -0.24% | - |
| Nov 3, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.67 | 1.04% | - |
| Oct 31, 2025 | 83.08 | 83.08 | 83.04 | 83.04 | 82.82 | 1.71% | 11 |
| Oct 30, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.42 | -2.37% | - |
| Oct 29, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.40 | -1.16% | - |
| Oct 28, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.37 | -0.82% | - |
| Oct 27, 2025 | 84.78 | 85.30 | 84.78 | 85.30 | 85.07 | 0.45% | 121 |
| Oct 24, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.69 | -0.19% | - |
| Oct 23, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.85 | -0.30% | - |
| Oct 22, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.11 | -0.68% | - |
| Oct 21, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.69 | 6.21% | - |
| Oct 20, 2025 | 80.06 | 80.90 | 80.06 | 80.90 | 80.68 | 3.19% | 84 |
| Oct 17, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.19 | 1.37% | - |
| Oct 16, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.13 | -0.44% | - |
| Oct 15, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.47 | 0.26% | - |
| Oct 14, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.27 | -0.77% | - |
| Oct 13, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.87 | -0.66% | - |
| Oct 10, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.39 | -0.05% | - |
| Oct 9, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.43 | -0.43% | - |
| Oct 8, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.77 | -1.64% | - |
| Oct 7, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.08 | -2.03% | - |
| Oct 6, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.74 | -0.51% | - |
| Oct 3, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.16 | 0.44% | - |
| Oct 2, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.80 | 0.27% | - |
| Oct 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.58 | -0.12% | - |
| Sep 30, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.68 | -0.66% | - |
| Sep 29, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.22 | 1.88% | - |
| Sep 26, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.70 | -0.76% | - |
| Sep 25, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.32 | 1.95% | - |
| Sep 24, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.76 | 0.48% | - |
| Sep 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.39 | -0.55% | - |
| Sep 22, 2025 | 80.22 | 80.22 | 80.04 | 80.04 | 79.82 | -0.62% | 20 |
| Sep 19, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.32 | 0.37% | - |
| Sep 18, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.02 | 0.27% | - |
| Sep 17, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 79.80 | -0.84% | - |
| Sep 16, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.48 | -1.34% | - |
| Sep 15, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.58 | -1.33% | - |
| Sep 12, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.68 | 2.98% | - |
| Sep 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.28 | 0.15% | - |
| Sep 10, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.16 | 1.08% | - |
| Sep 9, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.31 | -0.67% | - |
| Sep 8, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.84 | 0.98% | - |
| Sep 5, 2025 | 78.62 | 79.28 | 78.62 | 79.28 | 79.07 | 0.63% | 100 |
| Sep 4, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.57 | -6.77% | - |
| Sep 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.27 | -0.02% | - |
| Sep 2, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.29 | 0.24% | - |
| Sep 1, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.09 | -1.33% | - |
| Aug 29, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.23 | 0.09% | - |
| Aug 28, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.15 | -1.18% | - |
| Aug 27, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.17 | 0.77% | - |
| Aug 26, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.51 | -0.07% | - |
| Aug 25, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.57 | -1.06% | - |
| Aug 22, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.49 | 0.81% | - |
| Aug 21, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 85.79 | 0.37% | - |
| Aug 20, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.47 | 1.54% | - |
| Aug 19, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.17 | -1.22% | - |
| Aug 18, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.21 | -1.20% | - |
| Aug 15, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.25 | -1.93% | - |
| Aug 14, 2025 | 87.46 | 88.18 | 87.46 | 88.18 | 87.94 | 1.87% | 20 |
| Aug 13, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.33 | 0.30% | - |
| Aug 12, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.07 | -0.28% | - |
| Aug 11, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.31 | 0.53% | - |
| Aug 8, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 85.85 | 1.63% | - |
| Aug 7, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.47 | 0.45% | - |
| Aug 6, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 83.87 | -0.89% | - |
| Aug 5, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.63 | 0.35% | - |
| Aug 4, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.33 | -1.58% | - |
| Aug 1, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 85.68 | -1.58% | - |
| Jul 31, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.05 | 0.34% | - |
| Jul 30, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 86.75 | -0.32% | - |
| Jul 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.03 | -0.59% | - |
| Jul 28, 2025 | 87.90 | 88.02 | 87.90 | 88.02 | 87.55 | -0.52% | 22 |
| Jul 25, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.01 | -0.72% | - |
| Jul 24, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 88.64 | -0.47% | - |
| Jul 23, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.06 | 0.40% | - |
| Jul 22, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 88.70 | -2.06% | - |
| Jul 21, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 90.57 | -0.48% | - |
| Jul 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.01 | 0.93% | - |