Crawford & Company (FRA:CWK0)
Germany
· Delayed Price · Currency is EUR 9.15
+0.15 (1.67%)
At close: Dec 4, 2025
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Dec 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Dec 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Dec 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Nov 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.89% | 2,000 |
| Nov 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Nov 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Nov 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Nov 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Nov 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | -1.06% | - |
| Nov 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | 0.53% | - |
| Nov 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | -2.60% | - |
| Nov 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -1.54% | - |
| Nov 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | 2.09% | - |
| Nov 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | -3.05% | - |
| Nov 10, 2025 | 9.40 | 9.90 | 9.40 | 9.85 | 9.78 | 5.91% | 1,461 |
| Nov 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | -1.59% | - |
| Nov 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | 1.07% | - |
| Nov 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | 1.63% | - |
| Nov 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | 1.10% | - |
| Nov 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | - | - |
| Oct 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | 0.55% | - |
| Oct 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | - | - |
| Oct 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | -0.55% | - |
| Oct 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | -3.70% | - |
| Oct 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | 2.16% | - |
| Oct 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | -1.07% | - |
| Oct 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | 3.31% | 200 |
| Oct 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | -1.63% | - |
| Oct 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | 3.95% | - |
| Oct 20, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 0.57% | - |
| Oct 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | -2.76% | - |
| Oct 16, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | -1.09% | - |
| Oct 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | 2.81% | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -1.11% | - |
| Oct 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 0.56% | - |
| Oct 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | -3.76% | - |
| Oct 9, 2025 | 8.75 | 9.40 | 8.75 | 9.30 | 9.24 | 8.14% | 1,343 |
| Oct 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 1.78% | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -3.43% | - |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | 1.74% | - |
| Oct 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | -1.71% | - |
| Oct 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | -0.57% | - |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | - | - |
| Sep 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | -2.22% | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | -1.10% | - |