Canada markets open in 7 hours 20 minutes

Cronos Group Inc. (7CI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.7680+0.3960 (+16.69%)
As of 09:36PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.35202.76802.35002.76802.76803,181
Apr 29, 20242.37202.37202.37202.37202.37203,000
Apr 26, 20242.29002.48002.29002.48002.4800300
Apr 25, 20242.30802.30802.29402.29402.2940350
Apr 24, 20242.34802.36002.26202.36002.3600429
Apr 23, 20242.17402.17402.17402.17402.1740-
Apr 22, 20242.23802.23802.23802.23802.238098
Apr 19, 20242.16002.22802.16002.22802.2280-
Apr 18, 20242.22402.30002.22402.30002.30004,250
Apr 17, 20242.27602.27602.27602.27602.2760-
Apr 16, 20242.27802.27802.17002.17002.1700800
Apr 15, 20242.32602.32602.31202.31202.3120150
Apr 12, 20242.35002.53602.34602.38002.38001,135
Apr 11, 20242.39202.39202.39202.39202.3920-
Apr 10, 20242.41002.56602.41002.56602.56601,100
Apr 09, 20242.52602.52602.33202.33202.3320300
Apr 08, 20242.55202.61202.47202.61202.6120300
Apr 05, 20242.57202.57202.49602.49602.49601,440
Apr 04, 20242.77003.10002.61202.61202.612028,396
Apr 03, 20242.42202.67002.42202.67002.67001,000
Apr 02, 20242.55002.55002.44202.44202.4420360
Mar 28, 20242.50002.85002.50002.51002.51001,350
Mar 27, 20242.52002.54602.19802.46202.4620942
Mar 26, 20242.24602.44202.07402.44202.44201,772
Mar 25, 20242.50002.68002.30602.34602.346016,405
Mar 22, 20242.19002.45602.19002.45602.45607,371
Mar 21, 20242.11802.20002.11802.20002.20001,600
Mar 20, 20242.08602.20002.08602.20002.20002,405
Mar 19, 20241.99802.08801.99802.08802.08801,700
Mar 18, 20241.91101.91101.91101.91101.9110-
Mar 15, 20241.78501.78501.78501.78501.7850-
Mar 14, 20241.80501.80501.80501.80501.8050-
Mar 13, 20241.76801.86401.76801.86401.8640700
Mar 12, 20241.76801.76801.76801.76801.7680-
Mar 11, 20241.78501.87201.78501.84201.84202,234
Mar 08, 20241.75001.75001.75001.75001.7500-
Mar 07, 20241.75901.76101.75901.76101.7610-
Mar 06, 20241.76401.76401.76401.76401.7640253
Mar 05, 20241.73601.81701.73601.81701.81701,200
Mar 04, 20241.81101.81101.80401.80401.8040300
Mar 01, 20241.86801.86801.86801.86801.8680-
Feb 29, 20242.03802.13402.03802.13402.1340100
Feb 28, 20242.08002.08002.08002.08002.080050
Feb 27, 20242.03802.03802.03802.03802.0380-
Feb 26, 20242.01402.01402.01402.01402.0140-
Feb 23, 20242.01202.09002.01202.09002.090020
Feb 22, 20241.98501.98501.98501.98501.985030
Feb 21, 20242.00602.00602.00002.00002.00002,500
Feb 20, 20242.06602.13402.06602.13402.134060
Feb 19, 20242.06802.14802.06802.14802.1480100
Feb 16, 20242.08602.08602.00402.07002.07002,049
Feb 15, 20241.93902.07401.93902.07402.074050
Feb 14, 20241.93001.93701.93001.93701.93701,000
Feb 13, 20241.97501.97501.95801.95801.95804,110
Feb 12, 20242.06002.06002.00402.00402.00403,225
Feb 09, 20241.96101.96101.96101.96101.9610-
Feb 08, 20241.94701.94701.94701.94701.9470-
Feb 07, 20241.93502.01801.93502.01802.0180250
Feb 06, 20241.86901.86901.86901.86901.8690-
Feb 05, 20242.01602.01601.83901.87101.8710540
Feb 02, 20241.93602.00201.93602.00202.002020
Feb 01, 20241.81301.81301.81301.81301.8130-
Jan 31, 20241.80401.80401.80401.80401.8040-
Jan 30, 20241.86401.86401.86401.86401.8640-
Jan 29, 20241.78201.78201.78201.78201.7820-
Jan 26, 20241.83501.91401.83501.91401.914050
Jan 25, 20241.80601.80601.80601.80601.8060-
Jan 24, 20241.85201.85201.85101.85101.851025
Jan 23, 20241.85201.85201.85201.85201.8520-
Jan 22, 20241.79901.79901.79901.79901.7990-
Jan 19, 20241.76501.78101.74401.78101.7810100
Jan 18, 20241.80901.80901.80901.80901.8090-
Jan 17, 20241.83601.84501.83601.84501.8450200
Jan 16, 20241.82801.82801.82801.82801.8280-
Jan 15, 20241.78601.78601.78601.78601.7860-
Jan 12, 20241.78601.78601.78601.78601.7860-
Jan 11, 20241.82101.82201.79601.79601.7960460
Jan 10, 20241.86501.86501.84001.84001.8400-
Jan 09, 20241.95901.95901.95901.95901.9590-
Jan 08, 20241.95101.95101.95101.95101.9510-
Jan 05, 20241.90801.90801.90801.90801.9080-
Jan 04, 20241.92901.92901.92601.92601.9260-
Jan 03, 20242.00802.00801.88701.97301.9730315
Jan 02, 20241.97001.97001.85001.85001.8500125
Dec 29, 20231.85601.85601.85601.85601.8560-
Dec 28, 20231.78901.78901.78901.78901.7890-
Dec 27, 20231.82101.82101.82101.82101.8210-
Dec 22, 20231.69601.69601.69601.69601.6960-
Dec 21, 20231.66101.66201.66101.66201.6620120
Dec 20, 20231.70201.70201.70201.70201.7020-
Dec 19, 20231.67701.67701.67701.67701.6770-
Dec 18, 20231.69201.78701.69201.78701.78701,108
Dec 15, 20231.78201.78201.78201.78201.7820-
Dec 14, 20231.78601.84001.78201.78201.7820770
Dec 13, 20231.72101.72101.72101.72101.7210-
Dec 12, 20231.84301.84301.84301.84301.8430-
Dec 11, 20231.91301.91601.91301.91601.91601,003
Dec 08, 20231.88801.96801.88801.91201.9120212
Dec 07, 20231.88401.90701.88401.90701.9070-
Dec 06, 20231.88001.88801.88001.88801.8880-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...