CropEnergies AG (HAM:CE2)
Germany
· Delayed Price · Currency is EUR 13.65
0.00 (0.00%)
At close: Dec 5, 2025
CropEnergies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,250 |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,231 |
| Oct 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 360 |
| Oct 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,707 |
| Oct 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 360 |
| Oct 1, 2025 | 13.70 | 13.79 | 13.60 | 13.60 | 13.60 | -0.73% | 2,884 |
| Sep 30, 2025 | 13.60 | 13.78 | 13.60 | 13.70 | 13.70 | 0.66% | 1,692 |
| Sep 29, 2025 | 13.00 | 13.70 | 13.00 | 13.61 | 13.61 | -0.73% | 1,979 |
| Sep 26, 2025 | 13.00 | 13.71 | 13.00 | 13.71 | 13.71 | 0.07% | 40 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 202 |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,708 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,388 |
| Sep 22, 2025 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | - | 670 |
| Sep 19, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | - | 192 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 4,846 |
| Sep 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.07% | - |
| Sep 16, 2025 | 13.70 | 13.71 | 13.70 | 13.71 | 13.71 | - | 590 |
| Sep 15, 2025 | 13.72 | 13.72 | 13.71 | 13.71 | 13.71 | 0.07% | 217 |
| Sep 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 63 |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% | 935 |
| Sep 10, 2025 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 0.15% | 1,821 |
| Sep 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 8, 2025 | 13.70 | 13.75 | 13.70 | 13.70 | 13.70 | -0.07% | 630 |
| Sep 5, 2025 | 13.70 | 13.74 | 13.70 | 13.71 | 13.71 | - | 145 |
| Sep 4, 2025 | 13.40 | 13.79 | 13.40 | 13.71 | 13.71 | 0.07% | 147 |
| Sep 3, 2025 | 13.70 | 13.79 | 13.70 | 13.70 | 13.70 | - | 1,086 |
| Sep 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 696 |
| Sep 1, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | -0.36% | 2,111 |
| Aug 29, 2025 | 13.70 | 13.80 | 13.70 | 13.75 | 13.75 | 0.36% | 9 |
| Aug 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,620 |
| Aug 27, 2025 | 12.90 | 13.71 | 12.90 | 13.70 | 13.70 | - | 3,460 |
| Aug 26, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 480 |
| Aug 25, 2025 | 12.90 | 13.71 | 12.90 | 13.70 | 13.70 | -0.36% | 3,450 |
| Aug 22, 2025 | 12.90 | 13.80 | 12.90 | 13.75 | 13.75 | 0.36% | 3,383 |
| Aug 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 100 |
| Aug 20, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | -0.07% | 1,274 |
| Aug 19, 2025 | 13.70 | 13.71 | 13.70 | 13.71 | 13.71 | - | 274 |
| Aug 18, 2025 | 13.70 | 13.71 | 13.70 | 13.71 | 13.71 | 0.07% | 600 |
| Aug 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 770 |
| Aug 14, 2025 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | -0.15% | 200 |
| Aug 13, 2025 | 12.90 | 13.98 | 12.90 | 13.72 | 13.72 | 0.15% | 1,318 |
| Aug 12, 2025 | 12.90 | 13.90 | 12.90 | 13.70 | 13.70 | - | 1,700 |
| Aug 11, 2025 | 13.00 | 13.72 | 13.00 | 13.70 | 13.70 | -2.00% | 253 |
| Aug 8, 2025 | 13.70 | 13.98 | 13.70 | 13.98 | 13.98 | 2.04% | 607 |
| Aug 7, 2025 | 13.70 | 13.96 | 13.70 | 13.70 | 13.70 | - | 225 |
| Aug 6, 2025 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | -1.72% | 502 |
| Aug 5, 2025 | 13.70 | 13.96 | 13.70 | 13.94 | 13.94 | 0.29% | 4,730 |
| Aug 4, 2025 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | - | 4,517 |
| Aug 1, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.36% | 1,372 |
| Jul 31, 2025 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 0.73% | 3,279 |
| Jul 30, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 857 |
| Jul 29, 2025 | 13.75 | 13.75 | 13.60 | 13.70 | 13.70 | - | 5,487 |
| Jul 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 430 |
| Jul 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 10 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 700 |
| Jul 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 888 |
| Jul 22, 2025 | 12.90 | 13.80 | 12.90 | 13.70 | 13.70 | - | 3,558 |
| Jul 21, 2025 | 13.00 | 13.80 | 13.00 | 13.70 | 13.70 | - | 886 |