Cracker Barrel Old Country Store, Inc. (FRA:OLD)
Germany
· Delayed Price · Currency is EUR 24.00
-0.60 (-2.44%)
At close: Dec 5, 2025
FRA:OLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Dec 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 40 |
| Nov 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 8.04% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Nov 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Nov 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Nov 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -6.40% | - |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Nov 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.09% | - |
| Nov 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.63% | - |
| Nov 6, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 1.43% | 45 |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Nov 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Nov 3, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 45 |
| Oct 31, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -2.04% | 25 |
| Oct 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 0.66% | 286 |
| Oct 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Oct 22, 2025 | 31.80 | 32.60 | 31.80 | 32.20 | 32.20 | 2.55% | 204 |
| Oct 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -6.55% | - |
| Oct 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Oct 17, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | -1.16% | 50 |
| Oct 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | -1.70% | - |
| Oct 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.98 | 2.92% | - |
| Oct 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.99 | 1.79% | - |
| Oct 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.39 | -3.45% | - |
| Oct 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.58 | -2.25% | - |
| Oct 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.38 | -1.66% | 100 |
| Oct 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.98 | -1.09% | - |
| Oct 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.37 | -1.61% | - |
| Oct 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.97 | - | 30 |
| Oct 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.97 | 2.20% | - |
| Oct 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | -1.62% | - |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.77 | -2.12% | - |
| Sep 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.57 | -1.56% | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | 3.78% | - |
| Sep 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.77 | - | - |
| Sep 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.77 | - | - |
| Sep 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.77 | 1.09% | - |
| Sep 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.37 | - | - |
| Sep 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.37 | -6.63% | - |
| Sep 19, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 38.96 | 3.16% | 34 |
| Sep 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | -11.21% | - |
| Sep 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.54 | -2.28% | - |
| Sep 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.53 | 0.46% | - |
| Sep 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.33 | -0.46% | - |
| Sep 12, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.53 | 5.29% | - |
| Sep 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.34 | -1.89% | - |
| Sep 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.14 | -0.93% | - |
| Sep 9, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.54 | -1.83% | - |
| Sep 8, 2025 | 44.60 | 44.60 | 43.60 | 43.60 | 43.33 | -1.80% | 25 |
| Sep 5, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.13 | -3.06% | - |
| Sep 4, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.52 | -1.29% | - |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.11 | -4.13% | - |
| Sep 2, 2025 | 50.50 | 50.50 | 48.40 | 48.40 | 48.10 | -4.16% | 43 |
| Sep 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | -2.88% | - |
| Aug 29, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 51.68 | -0.95% | 20 |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.17 | -1.87% | - |
| Aug 27, 2025 | 53.00 | 54.00 | 53.00 | 53.50 | 53.17 | 15.80% | 23 |
| Aug 26, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | 0.43% | - |
| Aug 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.72 | -1.71% | - |
| Aug 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.51 | -6.40% | - |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | -0.99% | - |
| Aug 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | -1.94% | - |
| Aug 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | -1.90% | - |
| Aug 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.17 | -1.87% | - |
| Aug 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.17 | 2.88% | - |
| Aug 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | 2.97% | - |
| Aug 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | 3.91% | - |
| Aug 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | - | - |
| Aug 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | -0.41% | - |
| Aug 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.50 | 2.09% | - |
| Aug 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | -0.42% | - |
| Aug 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | -2.83% | - |
| Aug 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | -2.18% | - |
| Aug 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | -5.61% | - |
| Aug 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.17 | -0.93% | - |
| Jul 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.67 | - | - |
| Jul 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.67 | -0.92% | - |
| Jul 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | -1.80% | - |
| Jul 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.16 | -1.77% | - |
| Jul 25, 2025 | 56.50 | 57.50 | 56.50 | 56.50 | 56.15 | -5.83% | 500 |
| Jul 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.63 | 4.35% | - |
| Jul 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.14 | 1.77% | - |
| Jul 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.15 | 0.89% | - |
| Jul 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.65 | - | - |
| Jul 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.65 | - | - |