Want to see CRZBY full AI Analyst Report?
Commerzbank AG (CRZBY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -1.61% | 0 | 0.00 |
| Oct 29, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | +1.37% | 0 | 0.00 |
| Oct 28, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | +0.64% | 0 | 0.00 |
| Oct 27, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | +1.09% | 0 | 0.00 |
| Oct 26, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | +2.27% | 0 | 0.00 |
| Oct 23, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | +1.20% | 0 | 0.00 |
| Oct 22, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -4.06% | 0 | 0.00 |
| Oct 21, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | +1.44% | 0 | 0.00 |
| Oct 20, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.83% | 0 | 0.00 |
| Oct 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.40% | 0 | 0.00 |
| Oct 16, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | +0.94% | 0 | 0.00 |
| Oct 15, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.32% | 0 | 0.00 |
| Oct 14, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -2.01% | 0 | 0.00 |
| Oct 13, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | +1.50% | 0 | 0.00 |
| Oct 12, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | +0.37% | 0 | 0.00 |
| Oct 09, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | +0.58% | 19,893 | 6.50 |
| Oct 08, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -2.26% | 0 | 0.00 |
| Oct 07, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -4.23% | 0 | 0.00 |
| Oct 06, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | +2.05% | 0 | 0.00 |
| Oct 05, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | +0.01% | 0 | 0.00 |
| Oct 02, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.51% | 0 | 0.00 |
| Oct 01, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -3.06% | 0 | 0.00 |
| Sep 30, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -3.85% | 0 | 0.00 |
| Sep 29, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.13% | 0 | 0.00 |
| Sep 28, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | +0.12% | 0 | 0.00 |
| Sep 25, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | +2.98% | 0 | 0.00 |
| Sep 24, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.01% | 0 | 0.00 |
| Sep 23, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.67% | 0 | 0.00 |
| Sep 22, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -1.05% | 0 | 0.00 |
| Sep 21, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | +3.08% | 0 | 0.00 |
| Sep 18, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -2.79% | 0 | 0.00 |
| Sep 17, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | +0.20% | 0 | 0.00 |
| Sep 16, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -2.45% | 22,448 | 7.94 |
| Sep 15, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.42% | 0 | 0.00 |
| Sep 14, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.80% | 0 | 0.00 |
| Sep 11, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | +1.33% | 0 | 0.00 |
| Sep 10, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.12% | 0 | 0.00 |
| Sep 09, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -1.15% | 0 | 0.00 |
| Sep 08, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | +1.53% | 0 | 0.00 |
| Sep 07, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | +1.08% | 4,792 | 0.94 |
| Sep 03, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | +2.49% | 0 | 0.00 |
| Sep 02, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | +1.68% | 0 | 0.00 |
| Sep 01, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.64% | 0 | 0.00 |
| Aug 31, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.76% | 9,529 | 1.93 |
| Aug 28, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | +1.44% | 0 | 0.00 |
| Aug 27, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -2.71% | 0 | 0.00 |
| Aug 26, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | +2.60% | 24,872 | 5.47 |
| Aug 25, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | +0.69% | 0 | 0.00 |
| Aug 24, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | +1.32% | 18,534 | 4.36 |