CR Energy AG (BST:CRZK)
Germany
· Delayed Price · Currency is EUR 0.0800
0.00 (0.00%)
At close: Dec 5, 2025
CR Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | -33.33% | - |
| Dec 3, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 50.00% | - |
| Dec 2, 2025 | 0.18 | 0.18 | 0.08 | 0.08 | 0.08 | -53.22% | 20,000 |
| Dec 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -10.24% | - |
| Nov 28, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -2.31% | 25,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.18 | 0.20 | 0.20 | -25.29% | 13,000 |
| Nov 26, 2025 | 0.31 | 0.34 | 0.26 | 0.26 | 0.26 | -13.29% | 33,000 |
| Nov 25, 2025 | 0.25 | 0.33 | 0.25 | 0.30 | 0.30 | 19.92% | 15,000 |
| Nov 24, 2025 | 0.32 | 0.32 | 0.24 | 0.25 | 0.25 | -21.81% | 15,000 |
| Nov 21, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -2.73% | 5,000 |
| Nov 20, 2025 | 0.39 | 0.39 | 0.33 | 0.33 | 0.33 | -10.57% | 7,500 |
| Nov 19, 2025 | 0.38 | 0.43 | 0.34 | 0.37 | 0.37 | -3.40% | 15,000 |
| Nov 18, 2025 | 0.36 | 0.43 | 0.36 | 0.38 | 0.38 | 5.82% | - |
| Nov 17, 2025 | 0.36 | 0.46 | 0.32 | 0.36 | 0.36 | 2.85% | 4,000 |
| Nov 14, 2025 | 0.20 | 0.35 | 0.20 | 0.35 | 0.35 | 74.63% | 8,378 |
| Nov 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -16.94% | 600 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.59% | 10,950 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.34% | 2,500 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -10.96% | 12,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.22% | 16,556 |
| Oct 20, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 4,100 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.12% | 2,000 |
| Oct 14, 2025 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 3.55% | 25,288 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -7.19% | 5,000 |
| Oct 10, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.84% | 36,000 |
| Oct 9, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.77% | 13,900 |
| Oct 6, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 0.28% | 5,000 |
| Oct 3, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | -0.28% | 15,000 |
| Oct 1, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | 2.56% | 10,250 |
| Sep 30, 2025 | 0.38 | 0.40 | 0.35 | 0.35 | 0.35 | -7.61% | 13,750 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 6,000 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -4.87% | 1,920 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.49% | 12,165 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -6.96% | 3,086 |
| Sep 17, 2025 | 0.46 | 0.52 | 0.42 | 0.43 | 0.43 | -23.31% | 7,500 |
| Sep 11, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | - | 10,000 |
| Sep 10, 2025 | 0.56 | 0.60 | 0.56 | 0.56 | 0.56 | -1.75% | 8,000 |
| Sep 9, 2025 | 0.65 | 0.67 | 0.53 | 0.57 | 0.57 | -21.21% | 6,000 |
| Sep 8, 2025 | 0.51 | 0.83 | 0.51 | 0.73 | 0.73 | 40.70% | 6,488 |
| Sep 4, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 1.57% | 2,500 |
| Sep 1, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -1.55% | 3,250 |
| Aug 29, 2025 | 0.50 | 0.54 | 0.49 | 0.52 | 0.52 | 6.17% | 28,760 |
| Aug 26, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | -3.19% | 1,000 |
| Aug 18, 2025 | 0.42 | 0.53 | 0.42 | 0.50 | 0.50 | 11.31% | 2,000 |
| Aug 14, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | - | 1,784 |
| Aug 13, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | - | 2,600 |
| Aug 8, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -6.82% | 200 |
| Aug 5, 2025 | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | -15.38% | 1,632 |
| Jul 21, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 2,000 |
| Jul 18, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.46% | 700 |