CropEnergies AG (HAM:CE2)
Germany
· Delayed Price · Currency is EUR 13.70
-0.20 (-1.44%)
At close: Apr 28, 2026
CropEnergies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Apr 27, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 296 |
| Apr 24, 2026 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | -1.43% | 336 |
| Apr 23, 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 740 |
| Apr 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 411 |
| Apr 21, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 102 |
| Apr 20, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 309 |
| Apr 17, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | - | 3,511 |
| Apr 16, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 113 |
| Apr 15, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | - | 179 |
| Apr 14, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 0.73% | 128 |
| Apr 13, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 1,439 |
| Apr 10, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 441 |
| Apr 9, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 100 |
| Apr 8, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 1,563 |
| Apr 7, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 1,089 |
| Apr 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 1, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -0.36% | 1,551 |
| Mar 31, 2026 | 13.72 | 14.00 | 13.72 | 13.75 | 13.75 | 0.36% | 1,760 |
| Mar 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,034 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 175 |
| Mar 26, 2026 | 13.72 | 13.80 | 13.72 | 13.80 | 13.80 | 0.58% | 230 |
| Mar 25, 2026 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 0.15% | 2 |
| Mar 24, 2026 | 13.70 | 13.72 | 13.70 | 13.70 | 13.70 | - | 649 |
| Mar 23, 2026 | 13.00 | 13.80 | 13.00 | 13.70 | 13.70 | - | 253 |
| Mar 20, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | -0.72% | 65 |
| Mar 19, 2026 | 13.70 | 13.80 | 13.20 | 13.80 | 13.80 | 0.73% | 3,251 |
| Mar 18, 2026 | 13.70 | 13.72 | 13.70 | 13.70 | 13.70 | - | 930 |
| Mar 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 200 |
| Mar 16, 2026 | 13.72 | 13.79 | 13.70 | 13.70 | 13.70 | -0.36% | 1,281 |
| Mar 13, 2026 | 13.20 | 13.79 | 13.20 | 13.75 | 13.75 | - | 514 |
| Mar 12, 2026 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | 0.36% | 876 |
| Mar 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 620 |
| Mar 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 729 |
| Mar 9, 2026 | 13.72 | 13.80 | 13.20 | 13.70 | 13.70 | - | 7,738 |
| Mar 6, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | 1,040 |
| Mar 5, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | - | 700 |
| 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 |