Crane NXT, Co. (FRA:P8Q)
Germany
· Delayed Price · Currency is EUR 47.80
0.00 (0.00%)
At close: Dec 3, 2025
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Dec 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Dec 2, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Dec 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Nov 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Nov 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.05 | -0.41% | - |
| Nov 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.25 | 2.54% | - |
| Nov 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | 0.85% | - |
| Nov 24, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.66 | 1.74% | - |
| Nov 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | -3.36% | - |
| Nov 20, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.46 | -0.42% | - |
| Nov 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.65 | -0.83% | - |
| Nov 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.05 | -4.55% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -1.94% | - |
| Nov 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.34 | -2.83% | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | 0.95% | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.34 | -2.78% | - |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.84 | - | - |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.84 | 1.89% | - |
| Nov 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | -4.50% | - |
| Nov 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | 1.83% | 200 |
| Nov 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.33 | -0.91% | - |
| Nov 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.83 | 0.92% | - |
| Nov 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.33 | -1.80% | - |
| Oct 31, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | - | - |
| Oct 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | - | - |
| Oct 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | -0.89% | - |
| Oct 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | -0.88% | - |
| Oct 27, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.33 | -0.88% | 50 |
| Oct 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | 0.88% | - |
| Oct 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | -1.74% | - |
| Oct 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | - | - |
| Oct 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | 0.88% | - |
| Oct 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | 0.88% | - |
| Oct 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | -1.74% | - |
| Oct 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | - | - |
| Oct 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | 0.88% | - |
| Oct 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | 0.88% | - |
| Oct 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | -3.42% | - |
| Oct 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.32 | - | - |
| Oct 9, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.32 | 1.74% | 160 |
| Oct 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | - | - |
| Oct 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | 1.77% | - |
| Oct 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | 0.89% | - |
| Oct 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | - | - |
| Oct 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | -0.88% | - |
| Oct 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.33 | 2.73% | - |
| Sep 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.83 | -0.90% | - |
| Sep 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.33 | 0.91% | - |
| Sep 26, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 54.83 | 2.80% | 90 |
| Sep 25, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.34 | -1.83% | 30 |
| Sep 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.33 | 14.50% | - |
| Sep 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.46 | - | - |
| Sep 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.46 | -2.06% | - |
| Sep 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.45 | 1.25% | - |
| Sep 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.85 | -2.44% | - |
| Sep 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.05 | -1.60% | - |
| Sep 16, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.85 | -1.96% | 30 |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.84 | -2.86% | - |
| Sep 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.34 | 0.96% | - |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.84 | 0.97% | - |
| Sep 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.34 | -0.96% | - |
| Sep 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.84 | - | - |
| Sep 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.84 | -0.95% | - |
| Sep 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.34 | 0.96% | - |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.84 | 2.97% | - |
| Sep 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -0.98% | - |
| Sep 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.84 | 0.99% | - |
| Sep 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -0.98% | - |
| Aug 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.84 | -1.92% | - |
| Aug 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.70 | -2.80% | - |
| Aug 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.19 | - | - |
| Aug 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.19 | -0.93% | - |
| Aug 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.68 | 4.85% | - |
| Aug 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.20 | - | - |
| Aug 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.20 | - | - |
| Aug 20, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.20 | - | - |
| Aug 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.20 | 1.98% | - |
| Aug 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | -2.88% | - |
| Aug 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.70 | -0.95% | - |
| Aug 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.19 | 1.94% | - |
| Aug 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.20 | 0.98% | - |
| Aug 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.70 | -0.97% | - |
| Aug 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.20 | 5.53% | - |
| Aug 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.52 | 1.67% | - |
| Aug 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.72 | -2.83% | - |
| Aug 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.11 | 0.41% | - |
| Aug 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.91 | 0.41% | - |
| Aug 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | -4.85% | - |
| Aug 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.20 | -1.90% | - |
| Jul 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.19 | 0.96% | - |
| Jul 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.70 | 0.97% | - |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.20 | 1.98% | - |
| Jul 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | 2.23% | - |
| Jul 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.11 | -2.18% | - |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | 3.48% | - |
| Jul 23, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.52 | 0.41% | - |
| Jul 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.32 | -0.41% | - |
| Jul 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.52 | -0.41% | - |
| Jul 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | 1.66% | - |