Dark

CRNO
MULTI UNITS LUXEMBOURG
stock LSE

Inactive

Jan 6, 2023

21.84USD-1.799%(-0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-06	21.9350	21.9350	21.9350	21.835000	-1.799%	16	0.000%
2022-12-28	22.1350	22.1350	22.1350	22.235000	+4.623%	199	-1.799%
2022-12-12	21.1250	21.1250	21.1250	21.252500	-1.677%	89	+2.741%
2022-11-29	21.6250	21.6250	21.6250	21.615000	-16.286%	88	+1.018%
2022-11-25	25.9000	25.9000	25.9000	25.820000	+17.497%	80	-15.434%
2022-11-16	21.9600	21.9600	21.9600	21.975000	-14.743%	133	-0.637%
2022-11-09	25.8350	25.8350	25.8350	25.775000	+2.170%	881	-15.286%
2022-11-02	25.1850	25.1850	25.1500	25.227500	+15.352%	3,625	-13.448%
2022-11-01	21.7050	21.7050	21.7050	21.870000	+1.579%	284	-0.160%
2022-10-27	21.6750	21.6750	21.6750	21.530000	-14.800%	64	+1.417%
2022-10-14	25.2850	25.2850	25.2850	25.270000	-0.590%	800	-13.593%
2022-10-13	25.2800	25.2800	25.2800	25.420000	+9.310%	800	-14.103%
2022-09-28	23.3550	23.3550	23.3550	23.255000	-9.995%	1,869	-6.106%
2022-09-20	25.6950	25.6950	25.6900	25.837500	+0.751%	1,260	-15.491%
2022-09-08	25.6500	25.6500	25.6500	25.645000	-0.359%	1,533	-14.857%
2022-09-07	25.8750	25.8850	25.8750	25.737500	+15.389%	9,325	-15.163%
2022-09-06	22.3400	22.3400	22.3400	22.305000	-0.469%	265	-2.107%
2022-08-24	22.4600	22.4600	22.4600	22.410000	+1.980%	9,238	-2.566%
2022-08-19	21.8900	21.8900	21.8900	21.975000	-15.448%	2,942	-0.637%
2022-08-18	25.9900	25.9900	25.9900	25.990000	+0.270%	1,006	-15.987%
2022-08-17	25.9200	25.9200	25.9200	25.920000	+19.944%	1,502	-15.760%
2022-08-16	21.7600	21.7600	21.7600	21.610000	+4.069%	948	+1.041%
2022-08-03	20.7800	20.7800	20.7800	20.765000	+0.024%	477	+5.153%
2022-07-26	20.7000	20.8600	20.7000	20.760000	+0.655%	217	+5.178%
2022-07-14	20.6900	20.6900	20.6900	20.625000	-17.442%	400	+5.867%
2022-07-05	25.1750	25.1750	25.1750	24.982500	+17.206%	396	-12.599%
2022-06-24	21.3000	21.4000	21.1300	21.315000	-3.235%	3,033	+2.440%
2022-06-22	22.0800	22.0800	22.0800	22.027500	-20.248%	670,356	-0.874%
2022-06-17	27.6200	27.6200	27.6200	27.620000	+20.532%	851	-20.945%
2022-06-14	22.9600	22.9600	22.9600	22.915000	+0.880%	670,730	-4.713%
2022-06-08	22.9200	22.9200	22.9200	22.715000	+1.045%	408,412	-3.874%
2022-06-01	22.3000	22.3000	22.3000	22.480000	-0.133%	358,657	-2.869%
2022-05-27	22.5400	22.5400	22.5400	22.510000	-1.531%	106,293	-2.999%
2022-05-17	22.8600	22.8600	22.8600	22.860000	+0.683%	552	-4.484%
2022-05-13	22.7900	22.7900	22.7900	22.705000	+0.398%	219	-3.832%
2022-05-11	22.4400	22.4400	22.4200	22.615000	-18.195%	637	-3.449%
2022-05-10	27.6450	27.6450	27.6450	27.645000	+23.333%	776	-21.016%
2022-05-09	22.4200	22.4200	22.4200	22.415000	-2.097%	1,093	-2.588%
2022-05-04	22.9500	22.9500	22.9500	22.895000	+0.044%	334	-4.630%
2022-05-03	22.8600	22.8600	22.8600	22.885000	-1.230%	3,912	-4.588%
2022-04-29	23.2200	23.2200	23.2200	23.170000	+0.065%	1,030	-5.762%
2022-04-28	23.2500	23.2500	23.2100	23.155000	+2.934%	1,671	-5.701%
2022-04-25	22.3200	22.3200	22.3200	22.495000	-23.875%	376	-2.934%
2022-04-21	29.5750	29.5800	29.5650	29.550000	+0.331%	1,301	-26.108%
2022-04-20	29.4350	29.4350	29.4350	29.452500	-0.186%	120	-25.864%
2022-04-19	29.8650	29.8650	29.8650	29.507500	+30.579%	595	-26.002%
2022-04-14	22.5200	22.5200	22.5200	22.597500	-23.366%	234	-3.374%
2022-04-12	29.4900	29.4900	29.4900	29.487500	+0.872%	20	-25.952%
2022-04-11	29.3800	29.3800	29.3800	29.232500	+29.778%	1,771	-25.306%
2022-04-08	22.5900	22.5900	22.5900	22.525000	+1.316%	17,925	-3.063%
2022-04-07	22.2700	22.2700	22.2700	22.232500	-0.168%	54	-1.788%
2022-03-31	22.2000	22.2000	22.2000	22.270000	-0.067%	1,196	-1.953%
2022-03-30	22.1100	22.1900	22.0600	22.285000	-22.983%	3,969	-2.019%
2022-03-29	28.6850	28.6850	28.6600	28.935000	+29.870%	310	-24.538%
2022-03-28	22.3700	22.3700	22.1900	22.280000	-24.449%	3,231	-1.997%
2022-03-25	29.3150	29.3150	29.3100	29.490000	+31.242%	3,529	-25.958%
2022-03-24	22.3800	22.6200	22.3800	22.470000	+1.307%	8,876	-2.826%
2022-03-23	22.2500	22.2500	22.2500	22.180000	-23.352%	1,193	-1.555%
2022-03-21	28.7000	28.7000	28.7000	28.937500	+32.924%	24	-24.544%
2022-03-17	21.5500	21.5500	21.5500	21.770000	+0.951%	31,820	+0.299%
2022-03-16	21.7800	21.7800	21.4100	21.565000	-23.427%	458,834	+1.252%
2022-03-15	28.5050	28.5050	28.3250	28.162500	-2.129%	15	-22.468%
2022-03-09	29.6450	29.6500	29.6450	28.775000	+28.718%	331	-24.118%
2022-03-08	22.7000	22.7000	22.7000	22.355000	-23.898%	5,076	-2.326%
2022-03-07	30.6200	30.6200	29.8600	29.375000	+36.090%	1,077	-25.668%
2022-03-03	21.5900	21.5900	21.5900	21.585000	+1.529%	58,803	+1.158%
2022-03-01	20.9800	20.9800	20.9800	21.260000	-23.656%	19,911	+2.705%
2022-02-22	27.7900	27.7900	27.7900	27.847500	+0.833%	166	-21.591%
2022-02-17	27.6550	27.6800	27.6550	27.617500	+0.427%	4,204	-20.938%
2022-02-14	27.5850	27.5850	27.5550	27.500000	+35.602%	634	-20.600%
2022-02-11	20.4300	20.4300	20.3000	20.280000	-24.847%	1,827	+7.668%
2022-02-04	27.0900	27.0900	27.0900	26.985000	-0.222%	11	-19.085%
2022-02-03	27.0200	27.0900	27.0200	27.045000	+36.522%	50	-19.264%
2022-01-31	19.7900	19.7900	19.7900	19.810000	+0.355%	989	+10.222%
2022-01-26	19.6900	19.6900	19.6900	19.740000	-25.831%	745,606	+10.613%
2022-01-25	26.5350	26.6700	26.5350	26.615000	+35.880%	198	-17.960%
2022-01-24	19.7600	19.7800	19.7600	19.587201	-26.838%	282	+11.476%
2022-01-21	26.8800	26.8800	26.7350	26.772500	-0.009%	4,950	-18.442%
2022-01-19	26.5400	26.5500	26.5400	26.775000	+37.788%	8	-18.450%
2022-01-18	19.3900	19.3900	19.3900	19.432000	-25.161%	651	+12.366%
2022-01-04	25.8450	26.0400	25.8450	25.965000	+0.796%	200	-15.906%
2021-12-23	25.7650	25.8100	25.7650	25.760000	+0.429%	21,594	-15.237%
2021-12-22	25.7350	25.7350	25.7350	25.650000	+35.178%	4,769	-14.873%
2021-11-26	19.0460	19.0460	19.0460	18.975000	-0.945%	4,564	+15.072%
2021-11-22	19.1600	19.1800	19.1600	19.156000	+0.293%	396	+13.985%
2021-11-19	19.1600	19.1600	19.1600	19.100000	-24.848%	1,022	+14.319%
2021-11-16	25.5500	25.5500	25.5500	25.415000	+34.471%	1,260	-14.086%
2021-11-11	18.7400	18.8900	18.7400	18.900000	+2.578%	361	+15.529%
2021-11-02	18.4100	18.4800	18.4100	18.425000	-26.498%	3,133	+18.507%
2021-10-25	25.0100	25.0100	25.0100	25.067500	+38.571%	2,340	-12.895%
2021-10-22	18.0500	18.0500	18.0500	18.090000	-28.257%	31	+20.702%
2021-10-08	25.1700	25.1700	25.1700	25.215000	+1.622%	85	-13.405%
2021-10-01	24.6800	24.7200	24.6800	24.812500	+1.420%	38	-12.000%
2021-09-16	24.6350	24.6350	24.4850	24.465000	+37.367%	238	-10.750%
2021-09-07	17.7900	17.7900	17.7900	17.810000	-27.602%	202	+22.600%
2021-07-28	24.6250	24.6250	24.6250	24.600000	+0.051%	923	-11.240%
2021-07-26	24.1700	24.5100	24.1700	24.587500	+1.246%	14,010	-11.195%
2021-06-01	24.3700	24.3700	24.3700	24.285000	+1.526%	20	-10.089%
2021-05-14	24.0900	24.0900	24.0900	23.920000	-2.188%	27,212	-8.717%
2021-05-10	24.6300	24.6300	24.6300	24.455000	+4.486%	4,515	-10.714%
2021-04-30	23.4450	23.4950	23.4000	23.405000	-0.658%	3,481	-6.708%
2021-04-26	23.3650	23.5400	23.3650	23.560000	+4.133%	142	-7.322%
2021-04-19	22.7700	22.7750	22.6150	22.625000	+2.052%	2,686	-3.492%
2021-04-08	22.1250	22.1250	22.1250	22.170000	+2.925%	8,000	-1.511%
2021-03-31	21.5100	21.5100	21.5100	21.540000	-1.306%	382	+1.370%
2021-03-29	22.0000	22.0000	21.9750	21.825000	-1.200%	686	+0.046%
2021-03-19	22.1500	22.1500	22.1500	22.090000	-0.931%	1,600	-1.154%
2021-03-18	22.3750	22.3750	22.3750	22.297500	+1.203%	1,600	-2.074%
2021-03-09	21.9800	21.9800	21.9800	22.032500	-3.005%	640	-0.896%
2021-02-23	22.8050	22.8050	22.7550	22.715000	+3.532%	8,500	-3.874%
2021-02-17	22.0000	22.0800	22.0000	21.940000	-0.182%	10,200	-0.479%
2021-02-16	22.0000	22.0000	22.0000	21.980000	+0.653%	1,000	-0.660%
2021-02-15	21.5850	21.5850	21.5850	21.837500	+0.310%	1,100	-0.011%
2021-02-10	21.8300	21.8300	21.8300	21.770000	+1.896%	536	+0.299%
2021-02-03	21.3000	21.3000	21.3000	21.365000	-0.035%	900	+2.200%
2021-01-13	21.3500	21.3500	21.3500	21.372500	+0.576%	2,450	+2.164%
2021-01-08	21.3400	21.3400	21.3000	21.250000	-0.562%	10,209	+2.753%
2021-01-05	21.2350	21.2350	21.2350	21.370000	+2.066%	936	+2.176%
2020-12-31	21.0000	21.0000	21.0000	20.937500	+2.359%	320	+4.287%
2020-12-18	20.5000	20.5000	20.5000	20.455000	+1.741%	2,500	+6.747%
2020-12-11	20.0700	20.0700	20.0700	20.105000	-0.223%	15	+8.605%
2020-12-10	20.0700	20.0700	20.0700	20.150000	0.000%	5,000	+8.362%
2020-11-27	20.0750	20.0750	20.0750	20.150000	+1.043%	6,265	+8.362%
2020-11-25	19.9940	19.9940	19.9680	19.942000	+0.666%	8,127	+9.493%
2020-11-17	19.7840	19.7840	19.7840	19.810000	+0.609%	6,312	+10.222%
2020-11-16	19.5300	19.5300	19.5220	19.690000	+4.901%	6,394	+10.894%
2020-10-29	18.8000	18.8000	18.8000	18.770000	+3.644%	80	+16.329%
2020-08-13	17.9520	17.9520	17.9520	18.110000	+0.863%	608	+20.569%
2020-08-07	18.2000	18.2000	18.2000	17.955000	-1.216%	3,000	+21.610%
2020-08-06	18.1660	18.1660	18.1660	18.176000	+5.674%	4,000	+20.131%
2020-07-20	17.2100	17.2100	17.2100	17.200000	+0.444%	8,000	+26.948%
2020-07-07	17.0820	17.0820	17.0820	17.124000	+4.914%	994	+27.511%
2020-05-15	16.4100	16.4180	16.4100	16.322000	+1.764%	8,000	+33.776%
2020-05-01	15.9760	15.9760	15.9640	16.039000	-0.816%	8,000	+36.137%
2020-04-30	15.9840	15.9840	15.9140	16.171000	+0.679%	8,000	+35.026%
2020-04-29	15.9900	16.0100	15.9900	16.062000	-0.576%	8,000	+35.942%
2020-03-31	16.2300	16.2300	16.2300	16.155000	-2.593%	0	+35.159%
2020-03-26	16.6820	16.6820	16.6820	16.585000	-4.766%	9	+31.655%
2020-03-09	17.5000	17.5000	17.5000	17.415000	-2.824%	1,000	+25.380%
2020-03-02	17.9600	17.9600	17.9600	17.921000	-2.151%	30	+21.840%
2020-02-12	18.2760	18.2760	18.2760	18.315000	+0.191%	205	+19.219%
2020-02-07	18.2780	18.2780	18.2780	18.280000	+0.346%	4,000	+19.447%
2020-02-06	18.1740	18.1740	18.1740	18.217000	+0.259%	4,000	+19.861%
2020-01-31	18.2360	18.2360	18.2360	18.170000	-1.008%	4,000	+20.171%
2020-01-27	18.3300	18.3300	18.3300	18.355000	-2.961%	0	+18.959%
2020-01-22	18.8700	18.8700	18.8700	18.915000	-0.132%	0	+15.437%
2020-01-15	18.8300	18.8300	18.8300	18.940000	+1.132%	0	+15.285%
2020-01-08	18.7300	18.7300	18.7300	18.728000	+0.069%	0	+16.590%
2019-12-20	18.6500	18.6500	18.6500	18.715000	+1.657%	0	+16.671%
2019-12-09	18.2900	18.2900	18.2900	18.410000	+1.628%	0	+18.604%
2019-11-20	18.0700	18.0700	18.0700	18.115000	-0.549%	2,900	+20.535%
2019-11-15	18.1700	18.1700	18.1700	18.215000	+0.110%	1,300	+19.874%
2019-11-12	18.1700	18.1700	18.1700	18.195000	-0.329%	1,635	+20.005%
2019-11-08	18.2600	18.2600	18.2600	18.255000	-0.219%	5	+19.611%
2019-11-06	18.3500	18.3500	18.3500	18.295000	-0.104%	2	+19.350%
2019-11-05	18.3500	18.3500	18.3500	18.314000	+1.210%	7	+19.226%
2019-10-29	18.1400	18.1400	18.1400	18.095000	-0.166%	7	+20.669%
2019-10-28	18.0200	18.0200	18.0200	18.125000	+0.666%	46	+20.469%
2019-10-23	17.9900	17.9900	17.9900	18.005000	+0.006%	8	+21.272%
2019-10-22	18.0400	18.0400	18.0400	18.004000	-0.006%	1	+21.279%
2019-10-18	18.0100	18.0100	18.0100	18.005000	+0.028%	4	+21.272%
2019-10-17	17.9940	17.9940	17.9940	18.000000	+0.139%	4,000	+21.306%
2019-10-14	17.9340	17.9340	17.9340	17.975000	+0.279%	2	+21.474%
2019-10-11	17.9000	17.9000	17.9000	17.925000	+0.280%	4	+21.813%
2019-10-10	17.8580	17.8580	17.8580	17.875000	+0.056%	850	+22.154%
2019-10-04	17.9600	17.9600	17.9600	17.865000	-0.584%	3	+22.222%
2019-10-03	17.9100	17.9100	17.9100	17.970000	+1.222%	10	+21.508%
2019-09-27	17.7500	17.7500	17.7500	17.753000	+0.186%	4	+22.993%
2019-09-26	17.7400	17.7400	17.7400	17.720000	-0.141%	2	+23.222%
2019-09-24	17.7940	17.7940	17.7940	17.745000	+0.011%	4	+23.049%
2019-09-23	17.7100	17.7100	17.6400	17.743000	+1.042%	21	+23.063%
2019-09-18	17.5600	17.5600	17.5600	17.560000	-0.679%	4	+24.345%
2019-09-13	17.6500	17.6500	17.6500	17.680000	+1.926%	4	+23.501%
2019-09-11	17.3980	17.3980	17.3980	17.346000	+0.498%	7	+25.879%
2019-09-04	17.3200	17.3200	17.3200	17.260000	+0.366%	48	+26.506%
2019-09-02	17.1940	17.3000	17.1940	17.197000	-0.134%	12	+26.970%
2019-08-29	17.2300	17.2300	17.2300	17.220000	+0.175%	600	+26.800%
2019-08-27	17.2620	17.2620	17.1800	17.190000	-0.578%	72	+27.022%
2019-08-22	17.2000	17.2000	17.2000	17.290000	+0.058%	17	+26.287%
2019-08-19	17.2800	17.2800	17.2800	17.280000	-0.346%	4,000	+26.360%
2019-08-16	17.3700	17.3700	17.3700	17.340000	-0.173%	16	+25.923%
2019-08-14	17.3820	17.3860	17.3820	17.370000	-0.115%	8,000	+25.705%
2019-08-13	17.4040	17.4040	17.2660	17.390000	-2.138%	8,000	+25.561%
2019-08-09	17.7560	17.7560	17.7560	17.770000	+0.851%	5,000	+22.876%
2019-08-06	17.5500	17.6900	17.5500	17.620000	-0.198%	13,044	+23.922%
2019-08-05	17.4660	17.4660	17.4600	17.655000	-0.842%	4,303	+23.676%
2019-08-01	17.8900	17.8900	17.8900	17.805000	-0.918%	9	+22.634%
2019-07-31	18.1000	18.1000	18.1000	17.970000	-1.073%	5	+21.508%
2019-07-29	18.2100	18.2100	18.2100	18.165000	-0.357%	10	+20.204%
2019-07-25	18.3720	18.3720	18.3720	18.230000	+0.027%	8	+19.775%
2019-07-23	18.3000	18.3000	18.1700	18.225000	-0.870%	4,307	+19.808%
2019-07-15	18.5500	18.5500	18.5500	18.385000	+0.273%	8	+18.765%
2019-07-11	18.4500	18.4500	18.4500	18.335000	-0.191%	13	+19.089%
2019-07-10	18.4100	18.4100	18.4100	18.370000	+1.012%	17	+18.862%
2019-07-09	18.3200	18.3200	18.1500	18.186000	-1.618%	71	+20.065%
2019-07-04	18.5060	18.5060	18.5060	18.485000	+1.371%	9	+18.123%
2019-07-02	18.3300	18.3300	18.3300	18.235000	-0.491%	8	+19.742%
2019-07-01	18.4180	18.5500	18.4120	18.325000	-0.887%	110,017	+19.154%
2019-06-28	18.4540	18.4620	18.4540	18.489000	+0.385%	503	+18.097%
2019-06-27	18.4340	18.4620	18.4340	18.418000	+0.272%	3,543	+18.553%
2019-06-24	18.2980	18.2980	18.2980	18.368000	+0.388%	8	+18.875%
2019-06-19	18.2940	18.2940	18.2940	18.297000	-0.289%	44	+19.337%
2019-06-18	18.3000	18.3000	18.3000	18.350000	+0.504%	8	+18.992%
2019-06-17	18.2560	18.2560	18.2320	18.258000	+0.275%	10	+19.591%
2019-06-13	18.2060	18.2060	18.2060	18.208000	-0.099%	41	+19.920%
2019-06-12	18.1200	18.1200	18.1200	18.226000	+1.031%	4	+19.801%
2019-06-11	17.9940	17.9940	17.9940	18.040000	-0.122%	4	+21.037%
2019-06-06	17.9360	17.9360	17.9360	18.062000	-0.105%	3,500	+20.889%
2019-06-03	18.0680	18.0680	18.0440	18.081000	-0.094%	4,407	+20.762%
2019-05-30	18.0100	18.0100	18.0100	18.098000	+1.163%	4	+20.649%
2019-05-28	17.8940	17.8940	17.8940	17.890000	+1.781%	2	+22.051%
2019-05-22	17.5680	17.5680	17.5680	17.577000	-0.063%	4	+24.225%
2019-05-15	17.5940	17.5940	17.5940	17.588000	+0.371%	75	+24.147%
2019-05-14	17.3340	17.3340	17.3340	17.523000	+2.080%	4	+24.608%
2019-05-13	17.2840	17.2840	17.2840	17.166000	-0.775%	4	+27.199%
2019-05-09	17.4140	17.4140	17.4140	17.300000	-1.137%	5	+26.214%
2019-05-08	17.5920	17.5920	17.5660	17.499000	-0.353%	848	+24.779%
2019-05-07	17.6540	17.6540	17.6540	17.561000	-1.404%	4	+24.338%
2019-05-02	17.8200	17.8200	17.8200	17.811000	-2.110%	4	+22.593%
2019-04-23	18.2600	18.2860	18.2600	18.195000	-0.855%	14	+20.005%
2019-04-17	18.3680	18.3680	18.3680	18.352000	-0.207%	700	+18.979%
2019-04-16	18.4160	18.4160	18.3480	18.390000	-0.304%	512	+18.733%
2019-04-12	18.4240	18.4240	18.4240	18.446000	-0.743%	1,500	+18.373%
2019-04-10	18.5740	18.5740	18.5740	18.584000	+0.302%	4	+17.494%
2019-04-08	18.5620	18.5620	18.5620	18.528000	-0.140%	8,048	+17.849%
2019-04-05	18.5740	18.5740	18.5740	18.554000	+0.722%	9	+17.684%
2019-04-02	18.4080	18.4080	18.4080	18.421000	+0.218%	13	+18.533%
2019-03-28	18.4260	18.4260	18.4260	18.381000	-0.439%	5,900	+18.791%
2019-03-27	18.5760	18.5760	18.5760	18.462000	-0.453%	3	+18.270%
2019-03-26	18.5580	18.5580	18.5580	18.546000	+0.390%	40	+17.734%
2019-03-21	18.5180	18.5180	18.5180	18.474000	+0.698%	1,000	+18.193%
2019-03-05	18.4100	18.4100	18.4100	18.346000	+0.350%	4	+19.018%
2019-03-04	18.3940	18.4360	18.3940	18.282000	-1.066%	9	+19.434%
2019-02-28	18.5760	18.5760	18.5760	18.479000	-0.640%	463	+18.161%
2019-02-27	18.5560	18.5560	18.5560	18.598000	-0.011%	3	+17.405%
2019-02-25	18.6700	18.6700	18.6700	18.600000	0.000%	3,900	+17.392%

.dark-mode .jrk0dM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrk0dM{ color: #333333; background-color: white; border: 2px solid #333333; }CRNOMULTI UNITS LUXEMBOURGstock LSE

CRNO
MULTI UNITS LUXEMBOURG
stock LSE