Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Cronos Group Inc (7CI.BE)

1.4700
-0.0480
(-3.16%)
At close: April 22 at 8:13:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.47001.47001.47001.47001.4700-
Apr 17, 20251.51801.51801.51801.51801.5180-
Apr 16, 20251.42701.42701.42701.42701.4270-
Apr 15, 20251.47701.47701.47701.47701.4770-
Apr 14, 20251.49101.49101.49101.49101.4910-
Apr 11, 20251.45501.45501.45501.45501.4550-
Apr 10, 20251.53401.53401.53401.53401.5340-
Apr 9, 20251.43401.43401.43401.43401.4340-
Apr 8, 20251.50001.50001.50001.50001.5000-
Apr 7, 20251.46301.46301.46301.46301.4630-
Apr 4, 20251.57201.57201.57201.57201.5720-
Apr 3, 20251.62801.62801.62801.62801.6280-
Apr 2, 20251.61601.61601.61601.61601.6160-
Apr 1, 20251.63801.63801.63801.63801.6380-
Mar 31, 20251.61501.61501.61501.61501.6150-
Mar 28, 20251.66001.66001.66001.66001.6600-
Mar 27, 20251.63801.63801.63801.63801.6380-
Mar 26, 20251.67401.67401.67401.67401.6740-
Mar 25, 20251.69701.69701.69701.69701.6970-
Mar 24, 20251.62901.62901.62901.62901.6290-
Mar 21, 20251.65401.65401.65401.65401.6540-
Mar 20, 20251.66401.66401.66401.66401.6640-
Mar 19, 20251.66901.66901.66901.66901.6690-
Mar 18, 20251.69601.71101.69601.71101.71102
Mar 17, 20251.69301.69301.69301.69301.6930-
Mar 14, 20251.71101.71101.71101.71101.7110-
Mar 13, 20251.71101.71101.71101.71101.7110-
Mar 12, 20251.71101.71101.71101.71101.7110-
Mar 11, 20251.74301.74301.74301.74301.7430-
Mar 10, 20251.79201.79201.79201.79201.7920-
Mar 7, 20251.82201.82201.82201.82201.8220-
Mar 6, 20251.83801.83801.83801.83801.8380-
Mar 5, 20251.86401.86401.86401.86401.8640-
Mar 4, 20251.84201.84201.84201.84201.8420-
Mar 3, 20251.92901.92901.92901.92901.9290-
Feb 28, 20251.87001.87001.87001.87001.8700-
Feb 27, 20251.72501.72501.72501.72501.7250-
Feb 26, 20251.76001.76001.76001.76001.7600-
Feb 25, 20251.82101.82101.82101.82101.8210-
Feb 24, 20251.83101.83101.83101.83101.8310-
Feb 21, 20251.82101.82101.82101.82101.8210-
Feb 20, 20251.84201.84201.84201.84201.8420-
Feb 19, 20251.82601.82601.82601.82601.8260-
Feb 18, 20251.84001.84001.81901.81901.8190200
Feb 17, 20251.83701.83701.83701.83701.8370-
Feb 14, 20251.87301.87301.87301.87301.8730-
Feb 13, 20251.86401.86401.86401.86401.8640-
Feb 12, 20251.86101.86101.86101.86101.8610-
Feb 11, 20251.83001.83001.83001.83001.8300-
Feb 10, 20251.81801.81801.81801.81801.8180-
Feb 7, 20251.94301.94301.94301.94301.9430-
Feb 6, 20251.97401.97401.97401.97401.9740-
Feb 5, 20251.76101.76101.76101.76101.7610-
Feb 4, 20251.75101.75101.75101.75101.7510-
Feb 3, 20251.78501.78501.78501.78501.7850-
Jan 31, 20251.81601.81601.81601.81601.8160-
Jan 30, 20251.76601.76601.76601.76601.7660-
Jan 29, 20251.77201.77201.77201.77201.7720-
Jan 28, 20251.77101.77101.77101.77101.7710-
Jan 27, 20251.78101.78101.78101.78101.7810-
Jan 24, 20251.81201.81201.81201.81201.8120-
Jan 23, 20251.85001.85001.78101.78101.7810170
Jan 22, 20251.85001.85001.85001.85001.8500-
Jan 21, 20251.85001.85001.85001.85001.8500-
Jan 20, 20251.89401.89401.89401.89401.8940-
Jan 17, 20251.87401.87401.87401.87401.8740-
Jan 16, 20251.87901.87901.87901.87901.8790-
Jan 15, 20251.85301.85301.85301.85301.8530-
Jan 14, 20251.86901.86901.86901.86901.8690-
Jan 13, 20251.88901.88901.88901.88901.8890-
Jan 10, 20251.85601.85601.85601.85601.8560-
Jan 9, 20251.93001.93001.93001.93001.9300-
Jan 8, 20251.91301.91301.91301.91301.9130-
Jan 7, 20251.91401.91401.91401.91401.9140-
Jan 6, 20251.97101.97101.97101.97101.9710-
Jan 3, 20251.96701.96701.96701.96701.9670-
Jan 2, 20251.91101.91101.91101.91101.9110-
Dec 30, 20241.86001.86001.86001.86001.8600-
Dec 27, 20241.89301.89301.89301.89301.8930-
Dec 23, 20241.83001.83001.83001.83001.8300-
Dec 20, 20241.80101.80101.80101.80101.8010-
Dec 19, 20241.80101.80101.80101.80101.8010-
Dec 18, 20241.82601.82601.80501.80501.8050200
Dec 17, 20241.82701.82701.82701.82701.8270-
Dec 16, 20241.81701.81701.81701.81701.8170-
Dec 13, 20241.83501.83501.83501.83501.8350-
Dec 12, 20241.81801.81801.81801.81801.8180-
Dec 11, 20241.87101.87101.87101.87101.8710-
Dec 10, 20241.88501.88501.88501.88501.8850-
Dec 9, 20241.88001.88001.88001.88001.8800-
Dec 6, 20241.87401.87401.87401.87401.8740-
Dec 5, 20241.88001.88001.88001.88001.8800-
Dec 4, 20241.88901.88901.88901.88901.8890-
Dec 3, 20241.93401.93401.93401.93401.9340-
Dec 2, 20241.98101.98101.98101.98101.9810-
Nov 29, 20241.96401.96401.96401.96401.9640-
Nov 28, 20241.93101.93101.93101.93101.9310-
Nov 27, 20241.95301.95301.95301.95301.9530-
Nov 26, 20241.98401.98401.98401.98401.9840-
Nov 25, 20241.94601.94601.94601.94601.9460-
Nov 22, 20241.91601.91601.91601.91601.9160-
Nov 21, 20241.86901.86901.86901.86901.8690-
Nov 20, 20241.86701.86701.86701.86701.8670-
Nov 19, 20241.88701.88701.88701.88701.8870-
Nov 18, 20241.86801.86801.86801.86801.8680-
Nov 15, 20241.92601.92601.92601.92601.9260-
Nov 14, 20242.04002.04002.04002.04002.0400-
Nov 13, 20242.06802.06802.06802.06802.0680-
Nov 12, 20241.81901.81901.80101.80101.80102,533
Nov 11, 20241.82701.82701.82701.82701.8270-
Nov 8, 20241.86901.86901.86901.86901.8690-
Nov 7, 20241.86901.86901.86901.86901.8690-
Nov 6, 20241.91001.91001.91001.91001.9100-
Nov 5, 20241.98201.98201.98201.98201.9820-
Nov 4, 20241.95301.95301.95301.95301.9530-
Nov 1, 20241.88801.88801.88801.88801.8880-
Oct 31, 20241.98601.98601.98601.98601.98601,500
Oct 30, 20241.99001.99001.99001.99001.9900-
Oct 29, 20242.01602.01602.01602.01602.0160-
Oct 28, 20242.03202.03202.03202.03202.0320-
Oct 25, 20241.98401.98401.98401.98401.9840-
Oct 24, 20242.02802.02802.02802.02802.0280-
Oct 23, 20242.08202.08202.08202.08202.0820-
Oct 22, 20241.95101.95101.95101.95101.9510-
Oct 21, 20241.96601.96601.96601.96601.9660-
Oct 18, 20241.93101.93101.93101.93101.9310-
Oct 17, 20241.95001.95001.95001.95001.9500-
Oct 16, 20241.94401.94401.94401.94401.9440-
Oct 15, 20241.98001.98001.98001.98001.9800-
Oct 14, 20241.92801.92801.92801.92801.9280-
Oct 11, 20241.89101.89101.89101.89101.8910-
Oct 10, 20241.89301.89301.89301.89301.8930-
Oct 9, 20241.93801.93801.93801.93801.9380-
Oct 8, 20241.96501.96501.96501.96501.9650-
Oct 7, 20242.00202.00202.00202.00202.0020-
Oct 4, 20241.99101.99101.99101.99101.9910-
Oct 3, 20241.91601.91601.91601.91601.9160-
Oct 2, 20241.88601.88601.88601.88601.8860-
Oct 1, 20241.92801.92801.92801.92801.9280-
Sep 30, 20241.90601.90601.90601.90601.9060-
Sep 27, 20241.93501.93501.93501.93501.9350-
Sep 26, 20241.85001.85001.85001.85001.8500-
Sep 25, 20241.88501.88501.88501.88501.8850-
Sep 24, 20241.89501.89501.89501.89501.8950-
Sep 23, 20241.88301.88301.88301.88301.8830-
Sep 20, 20241.99101.99101.99101.99101.9910-
Sep 19, 20241.99201.99201.99201.99201.9920-
Sep 18, 20241.99501.99501.99501.99501.9950-
Sep 17, 20241.97301.97301.97301.97301.9730-
Sep 16, 20241.89101.89101.89101.89101.8910-
Sep 13, 20241.91201.91201.91201.91201.9120-
Sep 12, 20241.94001.94001.94001.94001.9400-
Sep 11, 20241.95401.95401.95401.95401.9540-
Sep 10, 20241.96201.96201.96201.96201.9620-
Sep 9, 20241.89101.89101.89101.89101.8910-
Sep 6, 20241.92101.92101.92101.92101.9210-
Sep 5, 20241.93601.93601.93601.93601.9360-
Sep 4, 20241.98901.98901.98901.98901.9890-
Sep 3, 20241.99901.99901.99901.99901.9990-
Sep 2, 20242.04002.04002.03602.03602.036060
Aug 30, 20241.94601.94601.94601.94601.9460-
Aug 29, 20241.89501.89501.89501.89501.8950-
Aug 28, 20241.93001.93001.93001.93001.9300-
Aug 27, 20241.93601.93601.93601.93601.9360-
Aug 26, 20242.05202.05202.05202.05202.0520-
Aug 23, 20242.04202.04202.04202.04202.0420-
Aug 22, 20242.10402.10402.10402.10402.1040-
Aug 21, 20242.08402.08402.08402.08402.0840-
Aug 20, 20242.14002.14002.14002.14002.1400-
Aug 19, 20242.13402.13402.13402.13402.1340-
Aug 16, 20242.15602.15602.15602.15602.1560-
Aug 15, 20242.09402.09402.09402.09402.0940-
Aug 14, 20242.08002.08002.08002.08002.0800-
Aug 13, 20241.92301.92301.92301.92301.9230-
Aug 12, 20241.97601.97601.97601.97601.9760-
Aug 9, 20242.10202.10202.10202.10202.1020-
Aug 8, 20242.05602.05602.05602.05602.0560-
Aug 7, 20242.02202.02202.02202.02202.0220-
Aug 6, 20241.95901.95901.95901.95901.9590-
Aug 5, 20242.05802.05802.05802.05802.0580-
Aug 2, 20242.14202.14202.14202.14202.1420-
Aug 1, 20242.22402.22402.22402.22402.2240-
Jul 31, 20242.20802.20802.20802.20802.2080-
Jul 30, 20242.18202.18202.18202.18202.1820-
Jul 29, 20242.19202.19202.19202.19202.1920-
Jul 26, 20242.17602.17602.17602.17602.1760-
Jul 25, 20242.14802.14802.14802.14802.1480-
Jul 24, 20242.25402.25402.25402.25402.2540-
Jul 23, 20242.24802.24802.24802.24802.2480-
Jul 22, 20242.14802.14802.14802.14802.1480-
Jul 19, 20242.11802.11802.11802.11802.1180-
Jul 18, 20242.20202.20202.20202.20202.2020-
Jul 17, 20242.18202.18202.18202.18202.1820-
Jul 16, 20242.14602.14602.14602.14602.1460-
Jul 15, 20242.16802.16802.16802.16802.1680-
Jul 12, 20242.15202.15202.15202.15202.1520-
Jul 11, 20242.09602.09602.09602.09602.0960-
Jul 10, 20242.03402.03402.03402.03402.0340-
Jul 9, 20242.04002.04002.04002.04002.0400-
Jul 8, 20242.01802.01802.01802.01802.0180-
Jul 5, 20242.05202.05202.05202.05202.0520-
Jul 4, 20242.09002.09002.09002.09002.0900-
Jul 3, 20242.07402.07402.07002.07002.0700750
Jul 2, 20242.10402.10402.10402.10402.1040-
Jul 1, 20242.13202.13202.13202.13202.1320-
Jun 28, 20242.14602.14602.14602.14602.1460-
Jun 27, 20242.13202.13202.13202.13202.1320-
Jun 26, 20242.08202.08202.08202.08202.0820-
Jun 25, 20242.13202.13202.13202.13202.1320-
Jun 24, 20242.11002.11002.11002.11002.1100-
Jun 21, 20242.13802.14002.13802.14002.14005
Jun 20, 20242.12402.12402.12402.12402.1240-
Jun 19, 20242.11202.11202.11202.11202.1120-
Jun 18, 20242.14002.14002.14002.14002.1400-
Jun 17, 20242.18402.18402.18402.18402.1840-
Jun 14, 20242.25202.25202.25202.25202.2520-
Jun 13, 20242.27402.27402.27402.27402.2740-
Jun 12, 20242.27002.27002.27002.27002.2700-
Jun 11, 20242.25802.25802.25802.25802.2580-
Jun 10, 20242.25202.25202.25202.25202.2520-
Jun 7, 20242.25602.25602.25602.25602.2560-
Jun 6, 20242.32402.32402.32402.32402.3240-
Jun 5, 20242.25802.25802.25802.25802.2580-
Jun 4, 20242.27402.27402.27402.27402.2740-
Jun 3, 20242.34602.34602.34602.34602.3460-
May 31, 20242.30202.30202.30202.30202.3020-
May 30, 20242.33002.33002.33002.33002.3300-
May 29, 20242.42802.42802.42802.42802.4280-
May 28, 20242.39002.39002.39002.39002.3900-
May 27, 20242.39402.39402.39402.39402.3940-
May 24, 20242.40202.40202.40202.40202.4020-
May 23, 20242.52202.52202.52202.52202.5220-
May 22, 20242.51402.51402.51402.51402.5140-
May 21, 20242.52002.52002.52002.52002.5200200
May 20, 20242.63602.63602.63602.63602.6360-
May 17, 20242.78602.88002.78602.88002.8800200
May 16, 20242.62602.62602.62602.62602.6260-
May 15, 20242.70002.70002.70002.70002.7000-
May 14, 20242.70202.70202.70002.70002.700011,447
May 13, 20242.53402.53402.53402.53402.5340-
May 10, 20242.62202.62202.62202.62202.6220-
May 9, 20242.38202.38202.35402.35402.354020
May 8, 20242.41402.41402.40202.40202.4020500
May 7, 20242.43202.43202.43202.43202.4320-
May 6, 20242.50202.50202.50202.50202.5020-
May 3, 20242.44202.44202.44202.44202.4420-
May 2, 20242.52002.52002.52002.52002.5200-
Apr 30, 20242.34002.34002.34002.34002.3400-
Apr 29, 20242.39402.40202.39402.40202.40201,500
Apr 26, 20242.29002.29002.29002.29002.2900-
Apr 25, 20242.28202.41202.28202.41202.412050
Apr 24, 20242.26802.26802.26802.26802.2680-
Apr 23, 20242.17602.17602.17602.17602.1760-
Apr 22, 20242.14602.14602.14602.14602.1460-

Related Tickers

GTBIF Green Thumb Industries Inc.
5.36
+2.49%
 
CURLF Curaleaf Holdings, Inc.
0.8870
+1.60%
 
ACB Aurora Cannabis Inc.
4.2600
+1.43%
 
CGC Canopy Growth Corporation
1.1800
+9.26%
 
TLRY Tilray Brands, Inc.
0.4579
+2.30%