CropEnergies AG (HAM:CE2)
Germany
· Delayed Price · Currency is EUR 13.70
-0.10 (-0.72%)
At close: Mar 4, 2026
CropEnergies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | 1,100 |
| Mar 3, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 1,866 |
| Mar 2, 2026 | 13.40 | 13.72 | 13.40 | 13.70 | 13.70 | - | 2,581 |
| Feb 27, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 3.79% | 592 |
| Feb 26, 2026 | 13.70 | 13.72 | 13.20 | 13.20 | 13.20 | -3.65% | 4,092 |
| Feb 25, 2026 | 13.70 | 13.79 | 13.70 | 13.70 | 13.70 | -0.72% | 1,187 |
| Feb 24, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.07% | 1,093 |
| Feb 23, 2026 | 13.22 | 13.79 | 13.22 | 13.79 | 13.79 | 0.66% | 1,304 |
| Feb 20, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 512 |
| Feb 19, 2026 | 13.72 | 13.72 | 13.70 | 13.70 | 13.70 | -0.07% | 424 |
| Feb 18, 2026 | 13.70 | 13.89 | 13.70 | 13.71 | 13.71 | -0.65% | 202 |
| Feb 17, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 782 |
| Feb 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.07% | 380 |
| Feb 13, 2026 | 13.72 | 13.72 | 13.70 | 13.71 | 13.71 | -0.07% | 591 |
| Feb 12, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 1,575 |
| Feb 11, 2026 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 0.15% | 1,448 |
| Feb 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,500 |
| Feb 9, 2026 | 13.72 | 13.72 | 13.70 | 13.70 | 13.70 | - | 2,566 |
| Feb 6, 2026 | 13.72 | 13.72 | 13.70 | 13.70 | 13.70 | -0.15% | 1,103 |
| Feb 5, 2026 | 13.72 | 13.76 | 13.70 | 13.72 | 13.72 | 0.15% | 1,069 |
| Feb 4, 2026 | 13.00 | 13.90 | 13.00 | 13.70 | 13.70 | -0.15% | 328 |
| Feb 3, 2026 | 13.70 | 13.72 | 12.90 | 13.72 | 13.72 | 0.15% | 2,366 |
| Feb 2, 2026 | 13.30 | 13.72 | 13.30 | 13.70 | 13.70 | - | 1,707 |
| Jan 30, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | - | 72 |
| Jan 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.07% | 303 |
| Jan 28, 2026 | 13.50 | 13.90 | 13.50 | 13.71 | 13.71 | 0.07% | 915 |
| Jan 27, 2026 | 13.20 | 13.75 | 13.20 | 13.70 | 13.70 | 3.79% | 2,408 |
| Jan 26, 2026 | 13.65 | 13.79 | 13.20 | 13.20 | 13.20 | -3.30% | 1,776 |
| Jan 23, 2026 | 13.50 | 13.79 | 13.50 | 13.65 | 13.65 | - | 362 |
| Jan 22, 2026 | 13.20 | 13.75 | 13.20 | 13.65 | 13.65 | -0.36% | 1,420 |
| Jan 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.08% | 70 |
| Jan 20, 2026 | 13.65 | 13.85 | 13.20 | 13.85 | 13.85 | 1.47% | 832 |
| Jan 19, 2026 | 13.00 | 13.70 | 13.00 | 13.65 | 13.65 | - | 4,022 |
| Jan 16, 2026 | 13.65 | 13.66 | 13.65 | 13.65 | 13.65 | - | 254 |
| Jan 15, 2026 | 13.73 | 13.73 | 13.65 | 13.65 | 13.65 | -0.51% | 11,571 |
| Jan 14, 2026 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | -0.44% | 10 |
| Jan 13, 2026 | 13.70 | 13.78 | 13.70 | 13.78 | 13.78 | -0.14% | 555 |
| Jan 12, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.58% | 267 |
| Jan 9, 2026 | 13.74 | 13.74 | 13.72 | 13.72 | 13.72 | -0.15% | 543 |
| Jan 8, 2026 | 13.70 | 13.74 | 13.70 | 13.74 | 13.74 | 0.22% | 315 |
| Jan 7, 2026 | 13.80 | 13.80 | 13.71 | 13.71 | 13.71 | 0.07% | 239 |
| Jan 6, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | - | 598 |
| Jan 5, 2026 | 13.70 | 13.85 | 13.65 | 13.70 | 13.70 | - | 2,963 |
| Jan 2, 2026 | 12.90 | 13.90 | 12.90 | 13.70 | 13.70 | - | 538 |
| Dec 30, 2025 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | - | 612 |
| Dec 29, 2025 | 12.90 | 13.80 | 12.90 | 13.70 | 13.70 | -0.15% | 1,510 |
| Dec 23, 2025 | 13.75 | 13.75 | 13.72 | 13.72 | 13.72 | -0.22% | 502 |
| Dec 22, 2025 | 13.00 | 13.90 | 13.00 | 13.75 | 13.75 | 0.36% | 835 |
| Dec 19, 2025 | 13.72 | 13.72 | 13.70 | 13.70 | 13.70 | - | 322 |
| Dec 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 100 |
| Dec 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% | 1,623 |
| Dec 16, 2025 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 0.15% | 982 |
| Dec 15, 2025 | 13.72 | 13.72 | 13.70 | 13.70 | 13.70 | - | 301 |
| Dec 12, 2025 | 12.90 | 13.72 | 12.90 | 13.70 | 13.70 | - | 230 |
| Dec 11, 2025 | 13.66 | 13.70 | 13.20 | 13.70 | 13.70 | 0.37% | 4,889 |
| Dec 10, 2025 | 13.20 | 13.70 | 13.20 | 13.65 | 13.65 | - | 555 |
| Dec 9, 2025 | 13.65 | 13.69 | 13.65 | 13.65 | 13.65 | -0.29% | 1,239 |
| Dec 8, 2025 | 13.65 | 13.69 | 13.65 | 13.69 | 13.69 | 0.29% | 375 |
| Dec 5, 2025 | 13.65 | 13.67 | 13.65 | 13.65 | 13.65 | - | 381 |
| Dec 4, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 847 |
| Dec 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 500 |
| Dec 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% | 1,900 |
| Dec 1, 2025 | 13.65 | 13.69 | 13.65 | 13.69 | 13.69 | 0.29% | 3 |
| Nov 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.07% | 751 |
| Nov 27, 2025 | 13.65 | 13.66 | 13.40 | 13.66 | 13.66 | 0.07% | 2,468 |
| Nov 26, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Nov 25, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 424 |
| Nov 24, 2025 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | - | 765 |
| Nov 21, 2025 | 13.20 | 13.70 | 13.20 | 13.65 | 13.65 | - | 1,101 |
| Nov 20, 2025 | 13.20 | 13.70 | 13.20 | 13.65 | 13.65 | - | 2,010 |
| Nov 19, 2025 | 13.20 | 13.70 | 13.20 | 13.65 | 13.65 | - | 784 |
| Nov 18, 2025 | 13.66 | 13.66 | 13.65 | 13.65 | 13.65 | -0.07% | 1,295 |
| Nov 17, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% | 232 |
| Nov 14, 2025 | 13.65 | 13.73 | 13.65 | 13.65 | 13.65 | -0.07% | 924 |
| Nov 13, 2025 | 13.20 | 13.69 | 13.20 | 13.66 | 13.66 | -0.29% | 813 |
| Nov 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 1,786 |
| Nov 11, 2025 | 13.20 | 13.70 | 13.20 | 13.50 | 13.50 | -1.46% | 4,584 |
| Nov 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 202 |
| Nov 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% | - |
| Nov 6, 2025 | 13.74 | 13.74 | 13.70 | 13.72 | 13.72 | 0.15% | 803 |
| Nov 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 595 |
| Nov 4, 2025 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 0.29% | 2,237 |
| Nov 3, 2025 | 13.75 | 13.75 | 13.71 | 13.71 | 13.71 | 0.07% | 125 |
| Oct 31, 2025 | 13.70 | 13.79 | 13.70 | 13.70 | 13.70 | -0.65% | 866 |
| Oct 30, 2025 | 13.70 | 13.79 | 13.70 | 13.79 | 13.79 | 0.66% | 623 |
| Oct 29, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | - | 4,580 |
| Oct 28, 2025 | 13.65 | 13.75 | 13.65 | 13.70 | 13.70 | 0.37% | 389 |
| Oct 27, 2025 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 0.37% | 3,442 |
| Oct 24, 2025 | 12.90 | 13.65 | 12.90 | 13.60 | 13.60 | -0.37% | 2,658 |
| Oct 23, 2025 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 0.37% | 633 |
| Oct 22, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | - | 440 |
| Oct 21, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | - | 1 |
| Oct 20, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 0.29% | 1,706 |
| Oct 17, 2025 | 12.90 | 13.65 | 12.90 | 13.56 | 13.56 | 0.07% | 520 |
| Oct 16, 2025 | 12.90 | 13.65 | 12.90 | 13.55 | 13.55 | -0.07% | 492 |
| Oct 15, 2025 | 13.55 | 13.65 | 13.55 | 13.56 | 13.56 | 0.07% | 773 |
| Oct 14, 2025 | 13.55 | 13.56 | 13.55 | 13.55 | 13.55 | -0.07% | 310 |
| Oct 13, 2025 | 13.55 | 13.56 | 13.55 | 13.56 | 13.56 | 0.07% | 2,303 |
| Oct 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 1,499 |
| Oct 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | 1,550 |