Stuttgart - Delayed Quote EUR

Cronos Group Inc (7CI.SG)

Compare
1.8890
-0.0360
(-1.87%)
As of 8:04:49 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1.8890 1.8890 1.8890 1.8890 1.8890 -
Jan 10, 2025 1.8560 1.9250 1.8550 1.9250 1.9250 -
Jan 9, 2025 1.9300 1.9300 1.8930 1.8930 1.8930 -
Jan 8, 2025 1.9130 1.9340 1.8780 1.9340 1.9340 -
Jan 7, 2025 1.9140 1.9450 1.9100 1.9390 1.9390 -
Jan 6, 2025 1.9720 2.0240 1.9660 1.9720 1.9720 -
Jan 3, 2025 1.9910 2.0100 1.9600 2.0100 2.0100 20
Jan 2, 2025 1.9110 1.9910 1.9110 1.9790 1.9790 50
Dec 30, 2024 1.8500 1.8660 1.8500 1.8660 1.8660 -
Dec 27, 2024 1.8930 1.9540 1.8810 1.8810 1.8810 1,059
Dec 23, 2024 1.8300 1.9170 1.8120 1.9100 1.9100 11,039
Dec 20, 2024 1.8010 1.8010 1.7630 1.7890 1.7890 300
Dec 19, 2024 1.8010 1.8570 1.8010 1.8390 1.8390 -
Dec 18, 2024 1.8260 1.8700 1.8260 1.8700 1.8700 370
Dec 17, 2024 1.8160 1.8860 1.7910 1.8510 1.8510 2,099
Dec 16, 2024 1.8160 1.8680 1.7910 1.8190 1.8190 800
Dec 13, 2024 1.8350 1.8410 1.8160 1.8310 1.8310 500
Dec 12, 2024 1.8180 1.8740 1.8180 1.8740 1.8740 290
Dec 11, 2024 1.8710 1.8720 1.8410 1.8500 1.8500 1,500
Dec 10, 2024 1.8730 1.9660 1.8730 1.8920 1.8920 90
Dec 9, 2024 1.8950 1.9780 1.8920 1.9420 1.9420 220
Dec 6, 2024 1.8740 1.9310 1.8740 1.9230 1.9230 -
Dec 5, 2024 1.8800 1.9560 1.8700 1.9090 1.9090 1,250
Dec 4, 2024 1.8900 1.9270 1.8730 1.8850 1.8850 1,500
Dec 3, 2024 1.9580 1.9670 1.9130 1.9240 1.9240 -
Dec 2, 2024 1.9250 1.9750 1.9250 1.9650 1.9650 -
Nov 29, 2024 1.9640 1.9820 1.9280 1.9820 1.9820 -
Nov 28, 2024 1.9330 2.0240 1.9330 1.9870 1.9870 100
Nov 27, 2024 1.9440 2.0300 1.9340 1.9610 1.9610 100
Nov 26, 2024 1.9920 2.0100 1.9680 1.9960 1.9960 -
Nov 25, 2024 1.9460 2.0660 1.9350 2.0400 2.0400 -
Nov 22, 2024 1.9150 2.0100 1.9130 2.0080 2.0080 372
Nov 21, 2024 1.8670 1.9810 1.8670 1.9290 1.9290 100
Nov 20, 2024 1.8920 1.9350 1.8840 1.8900 1.8900 2,000
Nov 19, 2024 1.8870 1.9810 1.8870 1.9000 1.9000 3,400
Nov 18, 2024 1.8680 1.9400 1.8680 1.9370 1.9370 520
Nov 15, 2024 1.9260 1.9730 1.9080 1.9210 1.9210 -
Nov 14, 2024 2.0400 2.0900 1.9580 1.9580 1.9580 1,000
Nov 13, 2024 2.0760 2.1300 1.9890 1.9890 1.9890 -
Nov 12, 2024 1.8190 2.0540 1.8070 2.0540 2.0540 16,600
Nov 11, 2024 1.8270 1.8500 1.8010 1.8320 1.8320 2,135
Nov 8, 2024 1.8690 1.8780 1.8400 1.8400 1.8400 -
Nov 7, 2024 1.8710 1.9000 1.8700 1.8990 1.8990 387
Nov 6, 2024 1.9090 1.9090 1.8620 1.9010 1.9010 3,845
Nov 5, 2024 1.9820 2.0320 1.9800 2.0320 2.0320 -
Nov 4, 2024 1.9530 2.0440 1.9510 2.0220 2.0220 1
Nov 1, 2024 1.8880 1.9940 1.8880 1.9940 1.9940 -
Oct 31, 2024 1.9070 1.9920 1.9070 1.9140 1.9140 5,370
Oct 30, 2024 1.9900 2.0360 1.9340 1.9340 1.9340 -
Oct 29, 2024 2.0200 2.0940 2.0160 2.0160 2.0160 500
Oct 28, 2024 2.0320 2.1040 2.0100 2.0780 2.0780 250
Oct 25, 2024 1.9840 2.0640 1.9820 2.0480 2.0480 2,200
Oct 24, 2024 2.0280 2.0720 2.0000 2.0140 2.0140 50
Oct 23, 2024 2.0820 2.1720 2.0400 2.0400 2.0400 502
Oct 22, 2024 1.9670 2.0940 1.9260 2.0940 2.0940 1,102
Oct 21, 2024 1.9670 1.9980 1.9540 1.9610 1.9610 1,102
Oct 18, 2024 1.9310 1.9890 1.9310 1.9890 1.9890 250
Oct 17, 2024 1.9500 1.9770 1.9500 1.9680 1.9680 -
Oct 16, 2024 1.9450 1.9900 1.9350 1.9810 1.9810 -
Oct 15, 2024 1.9800 1.9990 1.9780 1.9940 1.9940 -
Oct 14, 2024 1.9720 2.0080 1.9720 1.9880 1.9880 -
Oct 11, 2024 1.8910 2.0120 1.8830 2.0120 2.0120 -
Oct 10, 2024 1.8930 1.9390 1.8660 1.9140 1.9140 750
Oct 9, 2024 1.9380 1.9520 1.9200 1.9210 1.9210 -
Oct 8, 2024 1.9650 1.9740 1.9600 1.9600 1.9600 -
Oct 7, 2024 2.0020 2.0320 1.9910 1.9970 1.9970 500
Oct 4, 2024 1.9900 2.0540 1.9900 2.0340 2.0340 -
Oct 3, 2024 1.9150 2.0120 1.9150 2.0120 2.0120 -
Oct 2, 2024 1.8850 1.9660 1.8780 1.9470 1.9470 -
Oct 1, 2024 1.9280 1.9590 1.9070 1.9070 1.9070 -
Sep 30, 2024 1.9050 1.9920 1.8990 1.9600 1.9600 1,000
Sep 27, 2024 1.9350 1.9550 1.9130 1.9260 1.9260 -
Sep 26, 2024 1.8290 1.9500 1.8270 1.9500 1.9500 -
Sep 25, 2024 1.8840 1.8880 1.8610 1.8610 1.8610 -
Sep 24, 2024 1.8950 1.9360 1.8940 1.9070 1.9070 14
Sep 23, 2024 1.8870 1.9260 1.8870 1.9260 1.9260 -
Sep 20, 2024 1.9910 1.9910 1.9350 1.9350 1.9350 -
Sep 19, 2024 1.9980 2.0660 1.9940 1.9980 1.9980 -
Sep 18, 2024 1.9950 2.0400 1.9850 2.0340 2.0340 -
Sep 17, 2024 1.9730 2.0140 1.9730 2.0140 2.0140 -
Sep 16, 2024 1.9250 1.9970 1.8540 1.9970 1.9970 -
Sep 13, 2024 1.9120 1.9670 1.9120 1.9590 1.9590 -
Sep 12, 2024 1.9420 1.9860 1.9420 1.9530 1.9530 600
Sep 11, 2024 1.9540 1.9690 1.9010 1.9690 1.9690 -
Sep 10, 2024 1.9620 2.0100 1.9420 1.9780 1.9780 345
Sep 9, 2024 1.8930 2.0020 1.8930 1.9930 1.9930 -
Sep 6, 2024 1.9210 1.9380 1.8880 1.9130 1.9130 -
Sep 5, 2024 1.9360 1.9680 1.9330 1.9370 1.9370 -
Sep 4, 2024 1.9890 1.9950 1.9690 1.9700 1.9700 910
Sep 3, 2024 1.9990 2.0960 1.9990 2.0200 2.0200 1,028
Sep 2, 2024 2.0400 2.0400 1.9890 2.0360 2.0360 -
Aug 30, 2024 1.9500 1.9990 1.9500 1.9990 1.9990 1,000
Aug 29, 2024 1.9370 1.9950 1.9000 1.9780 1.9780 300
Aug 28, 2024 1.9370 1.9520 1.9270 1.9350 1.9350 -
Aug 27, 2024 1.9360 1.9710 1.9220 1.9590 1.9590 -
Aug 26, 2024 2.0520 2.0820 2.0400 2.0520 2.0520 -
Aug 23, 2024 2.0420 2.0720 2.0420 2.0720 2.0720 -
Aug 22, 2024 2.1040 2.1460 2.0620 2.0620 2.0620 -
Aug 21, 2024 2.0840 2.1420 2.0800 2.1240 2.1240 -
Aug 20, 2024 2.1380 2.1880 2.0780 2.0780 2.0780 200
Aug 19, 2024 2.1640 2.1840 2.1120 2.1280 2.1280 50
Aug 16, 2024 2.1580 2.1900 2.1580 2.1900 2.1900 -
Aug 15, 2024 2.0940 2.2140 2.0840 2.2040 2.2040 350
Aug 14, 2024 2.0800 2.1500 2.0720 2.1420 2.1420 300
Aug 13, 2024 1.9800 2.1000 1.9800 2.1000 2.1000 -
Aug 12, 2024 1.9760 1.9760 1.9750 1.9750 1.9750 -
Aug 9, 2024 2.1020 2.1020 1.9950 1.9950 1.9950 -
Aug 8, 2024 2.0240 2.0240 1.9650 1.9740 1.9740 -
Aug 7, 2024 2.0280 2.0520 2.0140 2.0140 2.0140 -
Aug 6, 2024 1.9840 2.0400 1.9770 2.0400 2.0400 -
Aug 5, 2024 2.0520 2.0540 1.8500 1.9200 1.9200 2,694
Aug 2, 2024 2.1400 2.1400 2.0180 2.1260 2.1260 -
Aug 1, 2024 2.2460 2.2580 2.1880 2.1880 2.1880 -
Jul 31, 2024 2.2080 2.2740 2.1980 2.2520 2.2520 -
Jul 30, 2024 2.1820 2.2860 2.1720 2.2380 2.2380 -
Jul 29, 2024 2.2140 2.2360 2.2000 2.2180 2.2180 -
Jul 26, 2024 2.2000 2.2260 2.2000 2.2140 2.2140 -
Jul 25, 2024 2.1480 2.2300 2.1480 2.2300 2.2300 -
Jul 24, 2024 2.2540 2.2640 2.2200 2.2200 2.2200 -
Jul 23, 2024 2.2480 2.3020 2.2060 2.3020 2.3020 8,500
Jul 22, 2024 2.1480 2.2320 2.1460 2.2320 2.2320 -
Jul 19, 2024 2.1180 2.1940 2.1180 2.1940 2.1940 -
Jul 18, 2024 2.2020 2.2740 2.1800 2.1940 2.1940 510
Jul 17, 2024 2.1820 2.2840 2.1820 2.2120 2.2120 -
Jul 16, 2024 2.1480 2.2320 2.1400 2.2280 2.2280 -
Jul 15, 2024 2.1740 2.2760 2.1280 2.1460 2.1460 1,700
Jul 12, 2024 2.1620 2.2120 2.1560 2.2000 2.2000 100
Jul 11, 2024 2.0960 2.1800 2.0740 2.1800 2.1800 -
Jul 10, 2024 2.0320 2.0980 2.0320 2.0960 2.0960 -
Jul 9, 2024 2.0400 2.0720 2.0400 2.0720 2.0720 -
Jul 8, 2024 2.0200 2.0680 2.0180 2.0680 2.0680 150
Jul 5, 2024 2.0900 2.0920 2.0680 2.0680 2.0680 100
Jul 4, 2024 2.0980 2.1220 2.0700 2.0700 2.0700 180
Jul 3, 2024 2.0740 2.1560 2.0700 2.1560 2.1560 -
Jul 2, 2024 2.1040 2.1140 2.0920 2.1040 2.1040 -
Jul 1, 2024 2.1320 2.1320 2.1240 2.1320 2.1320 -
Jun 28, 2024 2.1600 2.1660 2.1500 2.1500 2.1500 -
Jun 27, 2024 2.1220 2.1760 2.1200 2.1760 2.1760 1
Jun 26, 2024 2.0820 2.1520 2.0800 2.1520 2.1520 155
Jun 25, 2024 2.1320 2.1480 2.1280 2.1280 2.1280 -
Jun 24, 2024 2.1320 2.1980 2.1320 2.1340 2.1340 1,000
Jun 21, 2024 2.1380 2.2360 2.1340 2.1680 2.1680 180
Jun 20, 2024 2.1240 2.1240 2.0680 2.1160 2.1160 -
Jun 19, 2024 2.1120 2.1300 2.1100 2.1300 2.1300 -
Jun 18, 2024 2.1400 2.1780 2.1200 2.1520 2.1520 -
Jun 17, 2024 2.2620 2.2620 2.1440 2.1540 2.1540 382
Jun 14, 2024 2.2520 2.2660 2.2140 2.2140 2.2140 333
Jun 13, 2024 2.2740 2.3400 2.2700 2.2700 2.2700 -
Jun 12, 2024 2.2700 2.3040 2.2620 2.3040 2.3040 8
Jun 11, 2024 2.2720 2.2920 2.2680 2.2880 2.2880 -
Jun 10, 2024 2.2060 2.3020 2.1960 2.3020 2.3020 45
Jun 7, 2024 2.2560 2.3280 2.2520 2.2940 2.2940 800
Jun 6, 2024 2.3240 2.3240 2.2660 2.2660 2.2660 1,999
Jun 5, 2024 2.2580 2.3020 2.2580 2.2800 2.2800 -
Jun 4, 2024 2.2960 2.3080 2.2680 2.2680 2.2680 7,100
Jun 3, 2024 2.3480 2.3660 2.3440 2.3440 2.3440 -
May 31, 2024 2.3020 2.3280 2.2980 2.3280 2.3280 4,290
May 30, 2024 2.3300 2.4080 2.3220 2.3220 2.3220 5
May 29, 2024 2.4280 2.5060 2.3740 2.3760 2.3760 77
May 28, 2024 2.3900 2.5460 2.3900 2.4400 2.4400 30
May 27, 2024 2.3940 2.4260 2.3940 2.4200 2.4200 -
May 24, 2024 2.4020 2.4680 2.3540 2.4140 2.4140 1,100
May 23, 2024 2.5220 2.5660 2.4140 2.4140 2.4140 270
May 22, 2024 2.5140 2.6200 2.5040 2.5800 2.5800 142
May 21, 2024 2.5200 2.6100 2.4980 2.5500 2.5500 200
May 20, 2024 2.6200 2.6640 2.5020 2.5020 2.5020 -
May 17, 2024 2.7240 2.8460 2.6640 2.6640 2.6640 360
May 16, 2024 2.6260 2.7380 2.6060 2.7380 2.7380 200
May 15, 2024 2.7000 2.7140 2.6620 2.6720 2.6720 -
May 14, 2024 2.7020 2.8260 2.6960 2.6960 2.6960 1,805
May 13, 2024 2.5320 2.6920 2.5320 2.6840 2.6840 -
May 10, 2024 2.7200 2.7200 2.6100 2.6100 2.6100 44,300
May 9, 2024 2.3820 2.6420 2.3540 2.6420 2.6420 7,750
May 8, 2024 2.4140 2.4140 2.3800 2.4060 2.4060 5,000
May 7, 2024 2.4300 2.5200 2.4100 2.4700 2.4700 800
May 6, 2024 2.4700 2.5380 2.4700 2.5020 2.5020 16,040
May 3, 2024 2.4420 2.4760 2.4420 2.4700 2.4700 -
May 2, 2024 2.5020 2.5360 2.4820 2.4900 2.4900 3,000
Apr 30, 2024 2.3380 2.7420 2.3360 2.7280 2.7280 2,000
Apr 29, 2024 2.3940 2.4780 2.3320 2.3320 2.3320 190
Apr 26, 2024 2.2920 2.4480 2.2800 2.4300 2.4300 -
Apr 25, 2024 2.2820 2.3340 2.2820 2.3260 2.3260 1,050
Apr 24, 2024 2.2920 2.3640 2.2580 2.3180 2.3180 1,860
Apr 23, 2024 2.1760 2.3160 2.1520 2.3160 2.3160 -
Apr 22, 2024 2.2040 2.2900 2.0580 2.2340 2.2340 25,761
Apr 19, 2024 2.2260 2.2680 2.1880 2.2060 2.2060 1,200
Apr 18, 2024 2.2300 2.3000 2.2180 2.2380 2.2380 440
Apr 17, 2024 2.2920 2.2920 2.2000 2.2700 2.2700 534
Apr 16, 2024 2.2360 2.3240 2.2220 2.2960 2.2960 -
Apr 15, 2024 2.3420 2.3960 2.2480 2.2760 2.2760 6,500
Apr 12, 2024 2.3620 2.4360 2.3460 2.3760 2.3760 512
Apr 11, 2024 2.4000 2.4280 2.3220 2.3520 2.3520 550
Apr 10, 2024 2.4220 2.4700 2.4020 2.4100 2.4100 403
Apr 9, 2024 2.4460 2.5440 2.3140 2.4020 2.4020 2,575
Apr 8, 2024 2.4180 2.6260 2.4180 2.5340 2.5340 2,472
Apr 5, 2024 2.4720 2.5660 2.4720 2.4780 2.4780 100
Apr 4, 2024 2.7040 3.0340 2.6360 2.6360 2.6360 63,514
Apr 3, 2024 2.4220 2.6800 2.4040 2.6800 2.6800 2,952
Apr 2, 2024 2.4020 2.5200 2.4020 2.5160 2.5160 750
Mar 28, 2024 2.5480 2.5900 2.4720 2.5580 2.5580 530
Mar 27, 2024 2.4400 2.5060 2.3840 2.5040 2.5040 7,622
Mar 26, 2024 2.2320 2.4760 2.1560 2.4760 2.4760 333
Mar 25, 2024 2.5000 2.7000 2.2880 2.2880 2.2880 26,749
Mar 22, 2024 2.1860 2.4260 2.1860 2.4140 2.4140 11,687
Mar 21, 2024 2.1320 2.2080 2.1320 2.2000 2.2000 -
Mar 20, 2024 2.0580 2.1820 2.0560 2.1260 2.1260 250
Mar 19, 2024 2.0340 2.0800 1.9720 2.0800 2.0800 -
Mar 18, 2024 1.9660 2.0420 1.9660 2.0420 2.0420 87
Mar 15, 2024 1.7850 1.8740 1.7850 1.8740 1.8740 -
Mar 14, 2024 1.8110 1.8270 1.8020 1.8020 1.8020 -
Mar 13, 2024 1.7680 1.8280 1.7660 1.8280 1.8280 -
Mar 12, 2024 1.7720 1.8340 1.7690 1.7950 1.7950 -
Mar 11, 2024 1.7850 1.8220 1.7850 1.8140 1.8140 55
Mar 8, 2024 1.7660 1.8360 1.7660 1.8200 1.8200 320
Mar 7, 2024 1.7610 1.7910 1.7610 1.7910 1.7910 -
Mar 6, 2024 1.7740 1.8000 1.7740 1.8000 1.8000 -
Mar 5, 2024 1.7500 1.7980 1.7500 1.7980 1.7980 -
Mar 4, 2024 1.8220 1.8510 1.7790 1.7790 1.7790 -
Mar 1, 2024 1.8850 1.8860 1.8700 1.8740 1.8740 3,025
Feb 29, 2024 2.0460 2.0800 1.8890 1.8890 1.8890 160
Feb 28, 2024 2.0720 2.1460 2.0720 2.1460 2.1460 30
Feb 27, 2024 2.0140 2.0760 2.0140 2.0760 2.0760 -
Feb 26, 2024 2.0880 2.0920 2.0160 2.0920 2.0920 890
Feb 23, 2024 2.0120 2.0620 1.9960 2.0420 2.0420 4,000
Feb 22, 2024 2.0040 2.0440 1.9940 2.0440 2.0440 80
Feb 21, 2024 2.0060 2.0240 1.9790 2.0240 2.0240 50
Feb 20, 2024 2.0660 2.1340 2.0220 2.0220 2.0220 12,400
Feb 19, 2024 2.0460 2.1340 2.0460 2.1340 2.1340 921
Feb 16, 2024 2.0040 2.1080 1.9990 2.0980 2.0980 -
Feb 15, 2024 1.9390 2.0440 1.9390 2.0440 2.0440 -
Feb 14, 2024 1.9340 2.0140 1.9340 1.9550 1.9550 400
Feb 13, 2024 1.9750 1.9830 1.9530 1.9700 1.9700 400
Feb 12, 2024 2.0340 2.0960 2.0040 2.0220 2.0220 3,295
Feb 9, 2024 1.9610 2.0860 1.9610 2.0660 2.0660 795
Feb 8, 2024 1.9460 2.0320 1.9440 2.0320 2.0320 4,200
Feb 7, 2024 1.9660 2.0060 1.9570 1.9780 1.9780 -
Feb 6, 2024 1.8690 2.0000 1.8690 2.0000 2.0000 -
Feb 5, 2024 1.8960 1.8990 1.8640 1.8720 1.8720 -
Feb 2, 2024 1.9390 1.9790 1.9230 1.9460 1.9460 400
Feb 1, 2024 1.8270 1.8360 1.8270 1.8300 1.8300 -
Jan 31, 2024 1.8070 1.8510 1.8050 1.8510 1.8510 -
Jan 30, 2024 1.8540 1.8660 1.8500 1.8620 1.8620 -
Jan 29, 2024 1.7820 1.7920 1.7820 1.7920 1.7920 -
Jan 26, 2024 1.8350 1.8690 1.8230 1.8240 1.8240 -
Jan 25, 2024 1.8160 1.8440 1.8150 1.8290 1.8290 -
Jan 24, 2024 1.8550 1.8720 1.8480 1.8480 1.8480 -
Jan 23, 2024 1.8540 1.9070 1.8540 1.8910 1.8910 -
Jan 22, 2024 1.7950 1.8750 1.7950 1.8750 1.8750 -
Jan 19, 2024 1.7910 1.7930 1.7850 1.7930 1.7930 -
Jan 18, 2024 1.8090 1.8310 1.7780 1.7960 1.7960 -
Jan 17, 2024 1.8360 1.8780 1.7850 1.8400 1.8400 130
Jan 16, 2024 1.7610 1.9030 1.7610 1.8500 1.8500 -
Jan 15, 2024 1.7860 1.8690 1.7840 1.8690 1.8690 -

Related Tickers

H3G.F Leef Brands Inc.
0.1546
-16.79%
 
R9U2.BE Green Thumb Industries Inc
7.17
0.00%
 
T0A.DU Trulieve Cannabis Corp
4.7300
-0.25%
 
6CQ.BE Cresco Labs Inc
0.9310
0.00%
 
11L.DU Canopy Growth Corp. R
2.4200
-4.35%
 
4KF0.SG Glass House Brands Inc
5.35
0.00%
 
4KF0.DU Glass House Brands Inc. R
5.20
+0.97%
 
4KF0.F Glass House Brands Inc.
5.15
0.00%
 
Y7Q.SG Planet 13 Holdings Inc
0.3240
-1.22%
 
H5O0.SG Argent Biopharma Ltd
0.1250
0.00%