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

Stuttgart - Delayed Quote EUR

Cronos Group Inc (7CI.SG)

Compare
1.4890
-0.0130
(-0.87%)
At close: April 14 at 9:33:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.51101.52301.48401.48901.4890-
Apr 11, 20251.46301.50201.44901.50201.5020-
Apr 10, 20251.53401.53401.48401.48401.484030
Apr 9, 20251.43201.55601.40101.55601.5560-
Apr 8, 20251.50901.53301.50901.51501.51503,000
Apr 7, 20251.46301.51601.30001.51601.51607,018
Apr 4, 20251.57101.57101.53401.54501.54504,090
Apr 3, 20251.62801.62801.59601.62201.62202,000
Apr 2, 20251.61601.66101.61601.66101.6610-
Apr 1, 20251.63701.67801.63701.66901.6690-
Mar 31, 20251.61401.67601.61401.67601.6760-
Mar 28, 20251.66201.67401.65501.65501.655050
Mar 27, 20251.63701.66901.63701.66901.66901,050
Mar 26, 20251.67301.68301.65101.65101.65101,270
Mar 25, 20251.69701.69901.69301.69301.6930-
Mar 24, 20251.62801.72501.62801.72501.72503,200
Mar 21, 20251.65301.67301.65301.67301.6730-
Mar 20, 20251.66301.71301.66201.71301.71302,900
Mar 19, 20251.66601.70401.66601.70401.70402,000
Mar 18, 20251.69601.73501.69201.71601.71602,000
Mar 17, 20251.69301.72401.69301.71601.7160120
Mar 14, 20251.71101.72101.69501.72001.7200-
Mar 13, 20251.71101.72301.71101.71101.7110-
Mar 12, 20251.74301.76501.71101.72001.7200-
Mar 11, 20251.74301.75101.71401.73101.7310-
Mar 10, 20251.79201.79201.74601.75701.75709,000
Mar 7, 20251.82101.83701.81801.83701.8370580
Mar 6, 20251.84101.85501.82101.85501.855057
Mar 5, 20251.86301.87201.85301.87201.8720-
Mar 4, 20251.84101.90401.83701.89501.8950420
Mar 3, 20251.93001.93201.86301.87201.8720320
Feb 28, 20251.87701.88301.86401.88301.8830200
Feb 27, 20251.73101.92301.73001.89501.89502,000
Feb 26, 20251.76401.79501.75701.75701.7570-
Feb 25, 20251.82101.82101.79001.79901.799010,278
Feb 24, 20251.83101.85101.81001.82601.8260-
Feb 21, 20251.82101.85301.82101.83701.8370-
Feb 20, 20251.84201.84701.82201.83101.8310-
Feb 19, 20251.82601.88401.82601.87201.8720-
Feb 18, 20251.83901.88201.83901.86901.869040
Feb 17, 20251.84001.84001.84001.84001.8400-
Feb 14, 20251.87201.92101.85801.85801.8580245
Feb 13, 20251.86801.90901.86401.89401.8940-
Feb 12, 20251.86101.87701.86101.87701.8770-
Feb 11, 20251.86401.88301.86401.88301.8830610
Feb 10, 20251.83301.89301.83301.89301.8930-
Feb 7, 20251.89701.89701.85001.85101.8510500
Feb 6, 20251.92901.99701.92901.94601.94603
Feb 5, 20251.76102.03401.76101.95201.95203,150
Feb 4, 20251.75101.80301.75101.79301.7930-
Feb 3, 20251.81001.81001.78201.79901.7990-
Jan 31, 20251.81701.81701.80401.80401.8040-
Jan 30, 20251.76901.85201.76901.85201.8520-
Jan 29, 20251.77201.78801.77201.78801.7880-
Jan 28, 20251.77101.80301.77101.80301.8030-
Jan 27, 20251.78101.78101.77101.77501.7750245
Jan 24, 20251.82501.83401.82501.82501.82506,000
Jan 23, 20251.82501.82701.82501.82701.8270-
Jan 22, 20251.83201.85101.82401.83501.8350-
Jan 21, 20251.84801.89701.84301.85401.8540700
Jan 20, 20251.89401.92101.88601.89301.8930526
Jan 17, 20251.87601.92301.87401.92301.9230586
Jan 16, 20251.90301.91501.88401.90401.9040500
Jan 15, 20251.86001.91701.85801.90501.9050-
Jan 14, 20251.86801.89001.86801.87401.8740-
Jan 13, 20251.88901.92201.87201.90101.9010180
Jan 10, 20251.85601.92501.85501.92501.9250-
Jan 9, 20251.93001.93001.89301.89301.8930-
Jan 8, 20251.91301.93401.87801.93401.9340-
Jan 7, 20251.91401.94501.91001.93901.9390-
Jan 6, 20251.97202.02401.96601.97201.9720-
Jan 3, 20251.99102.01001.96002.01002.010020
Jan 2, 20251.91101.99101.91101.97901.979050
Dec 30, 20241.85001.86601.85001.86601.8660-
Dec 27, 20241.89301.95401.88101.88101.88101,059
Dec 23, 20241.83001.91701.81201.91001.910011,039
Dec 20, 20241.80101.80101.76301.78901.7890300
Dec 19, 20241.80101.85701.80101.83901.8390-
Dec 18, 20241.82601.87001.82601.87001.8700370
Dec 17, 20241.81601.88601.79101.85101.85102,099
Dec 16, 20241.81601.86801.79101.81901.8190800
Dec 13, 20241.83501.84101.81601.83101.8310500
Dec 12, 20241.81801.87401.81801.87401.8740290
Dec 11, 20241.87101.87201.84101.85001.85001,500
Dec 10, 20241.87301.96601.87301.89201.892090
Dec 9, 20241.89501.97801.89201.94201.9420220
Dec 6, 20241.87401.93101.87401.92301.9230-
Dec 5, 20241.88001.95601.87001.90901.90901,250
Dec 4, 20241.89001.92701.87301.88501.88501,500
Dec 3, 20241.95801.96701.91301.92401.9240-
Dec 2, 20241.92501.97501.92501.96501.9650-
Nov 29, 20241.96401.98201.92801.98201.9820-
Nov 28, 20241.93302.02401.93301.98701.9870100
Nov 27, 20241.94402.03001.93401.96101.9610100
Nov 26, 20241.99202.01001.96801.99601.9960-
Nov 25, 20241.94602.06601.93502.04002.0400-
Nov 22, 20241.91502.01001.91302.00802.0080372
Nov 21, 20241.86701.98101.86701.92901.9290100
Nov 20, 20241.89201.93501.88401.89001.89002,000
Nov 19, 20241.88701.98101.88701.90001.90003,400
Nov 18, 20241.86801.94001.86801.93701.9370520
Nov 15, 20241.92601.97301.90801.92101.9210-
Nov 14, 20242.04002.09001.95801.95801.95801,000
Nov 13, 20242.07602.13001.98901.98901.9890-
Nov 12, 20241.81902.05401.80702.05402.054016,600
Nov 11, 20241.82701.85001.80101.83201.83202,135
Nov 8, 20241.86901.87801.84001.84001.8400-
Nov 7, 20241.87101.90001.87001.89901.8990387
Nov 6, 20241.90901.90901.86201.90101.90103,845
Nov 5, 20241.98202.03201.98002.03202.0320-
Nov 4, 20241.95302.04401.95102.02202.02201
Nov 1, 20241.88801.99401.88801.99401.9940-
Oct 31, 20241.90701.99201.90701.91401.91405,370
Oct 30, 20241.99002.03601.93401.93401.9340-
Oct 29, 20242.02002.09402.01602.01602.0160500
Oct 28, 20242.03202.10402.01002.07802.0780250
Oct 25, 20241.98402.06401.98202.04802.04802,200
Oct 24, 20242.02802.07202.00002.01402.014050
Oct 23, 20242.08202.17202.04002.04002.0400502
Oct 22, 20241.96702.09401.92602.09402.09401,102
Oct 21, 20241.96701.99801.95401.96101.96101,102
Oct 18, 20241.93101.98901.93101.98901.9890250
Oct 17, 20241.95001.97701.95001.96801.9680-
Oct 16, 20241.94501.99001.93501.98101.9810-
Oct 15, 20241.98001.99901.97801.99401.9940-
Oct 14, 20241.97202.00801.97201.98801.9880-
Oct 11, 20241.89102.01201.88302.01202.0120-
Oct 10, 20241.89301.93901.86601.91401.9140750
Oct 9, 20241.93801.95201.92001.92101.9210-
Oct 8, 20241.96501.97401.96001.96001.9600-
Oct 7, 20242.00202.03201.99101.99701.9970500
Oct 4, 20241.99002.05401.99002.03402.0340-
Oct 3, 20241.91502.01201.91502.01202.0120-
Oct 2, 20241.88501.96601.87801.94701.9470-
Oct 1, 20241.92801.95901.90701.90701.9070-
Sep 30, 20241.90501.99201.89901.96001.96001,000
Sep 27, 20241.93501.95501.91301.92601.9260-
Sep 26, 20241.82901.95001.82701.95001.9500-
Sep 25, 20241.88401.88801.86101.86101.8610-
Sep 24, 20241.89501.93601.89401.90701.907014
Sep 23, 20241.88701.92601.88701.92601.9260-
Sep 20, 20241.99101.99101.93501.93501.9350-
Sep 19, 20241.99802.06601.99401.99801.9980-
Sep 18, 20241.99502.04001.98502.03402.0340-
Sep 17, 20241.97302.01401.97302.01402.0140-
Sep 16, 20241.92501.99701.85401.99701.9970-
Sep 13, 20241.91201.96701.91201.95901.9590-
Sep 12, 20241.94201.98601.94201.95301.9530600
Sep 11, 20241.95401.96901.90101.96901.9690-
Sep 10, 20241.96202.01001.94201.97801.9780345
Sep 9, 20241.89302.00201.89301.99301.9930-
Sep 6, 20241.92101.93801.88801.91301.9130-
Sep 5, 20241.93601.96801.93301.93701.9370-
Sep 4, 20241.98901.99501.96901.97001.9700910
Sep 3, 20241.99902.09601.99902.02002.02001,028
Sep 2, 20242.04002.04001.98902.03602.0360-
Aug 30, 20241.95001.99901.95001.99901.99901,000
Aug 29, 20241.93701.99501.90001.97801.9780300
Aug 28, 20241.93701.95201.92701.93501.9350-
Aug 27, 20241.93601.97101.92201.95901.9590-
Aug 26, 20242.05202.08202.04002.05202.0520-
Aug 23, 20242.04202.07202.04202.07202.0720-
Aug 22, 20242.10402.14602.06202.06202.0620-
Aug 21, 20242.08402.14202.08002.12402.1240-
Aug 20, 20242.13802.18802.07802.07802.0780200
Aug 19, 20242.16402.18402.11202.12802.128050
Aug 16, 20242.15802.19002.15802.19002.1900-
Aug 15, 20242.09402.21402.08402.20402.2040350
Aug 14, 20242.08002.15002.07202.14202.1420300
Aug 13, 20241.98002.10001.98002.10002.1000-
Aug 12, 20241.97601.97601.97501.97501.9750-
Aug 9, 20242.10202.10201.99501.99501.9950-
Aug 8, 20242.02402.02401.96501.97401.9740-
Aug 7, 20242.02802.05202.01402.01402.0140-
Aug 6, 20241.98402.04001.97702.04002.0400-
Aug 5, 20242.05202.05401.85001.92001.92002,694
Aug 2, 20242.14002.14002.01802.12602.1260-
Aug 1, 20242.24602.25802.18802.18802.1880-
Jul 31, 20242.20802.27402.19802.25202.2520-
Jul 30, 20242.18202.28602.17202.23802.2380-
Jul 29, 20242.21402.23602.20002.21802.2180-
Jul 26, 20242.20002.22602.20002.21402.2140-
Jul 25, 20242.14802.23002.14802.23002.2300-
Jul 24, 20242.25402.26402.22002.22002.2200-
Jul 23, 20242.24802.30202.20602.30202.30208,500
Jul 22, 20242.14802.23202.14602.23202.2320-
Jul 19, 20242.11802.19402.11802.19402.1940-
Jul 18, 20242.20202.27402.18002.19402.1940510
Jul 17, 20242.18202.28402.18202.21202.2120-
Jul 16, 20242.14802.23202.14002.22802.2280-
Jul 15, 20242.17402.27602.12802.14602.14601,700
Jul 12, 20242.16202.21202.15602.20002.2000100
Jul 11, 20242.09602.18002.07402.18002.1800-
Jul 10, 20242.03202.09802.03202.09602.0960-
Jul 9, 20242.04002.07202.04002.07202.0720-
Jul 8, 20242.02002.06802.01802.06802.0680150
Jul 5, 20242.09002.09202.06802.06802.0680100
Jul 4, 20242.09802.12202.07002.07002.0700180
Jul 3, 20242.07402.15602.07002.15602.1560-
Jul 2, 20242.10402.11402.09202.10402.1040-
Jul 1, 20242.13202.13202.12402.13202.1320-
Jun 28, 20242.16002.16602.15002.15002.1500-
Jun 27, 20242.12202.17602.12002.17602.17601
Jun 26, 20242.08202.15202.08002.15202.1520155
Jun 25, 20242.13202.14802.12802.12802.1280-
Jun 24, 20242.13202.19802.13202.13402.13401,000
Jun 21, 20242.13802.23602.13402.16802.1680180
Jun 20, 20242.12402.12402.06802.11602.1160-
Jun 19, 20242.11202.13002.11002.13002.1300-
Jun 18, 20242.14002.17802.12002.15202.1520-
Jun 17, 20242.26202.26202.14402.15402.1540382
Jun 14, 20242.25202.26602.21402.21402.2140333
Jun 13, 20242.27402.34002.27002.27002.2700-
Jun 12, 20242.27002.30402.26202.30402.30408
Jun 11, 20242.27202.29202.26802.28802.2880-
Jun 10, 20242.20602.30202.19602.30202.302045
Jun 7, 20242.25602.32802.25202.29402.2940800
Jun 6, 20242.32402.32402.26602.26602.26601,999
Jun 5, 20242.25802.30202.25802.28002.2800-
Jun 4, 20242.29602.30802.26802.26802.26807,100
Jun 3, 20242.34802.36602.34402.34402.3440-
May 31, 20242.30202.32802.29802.32802.32804,290
May 30, 20242.33002.40802.32202.32202.32205
May 29, 20242.42802.50602.37402.37602.376077
May 28, 20242.39002.54602.39002.44002.440030
May 27, 20242.39402.42602.39402.42002.4200-
May 24, 20242.40202.46802.35402.41402.41401,100
May 23, 20242.52202.56602.41402.41402.4140270
May 22, 20242.51402.62002.50402.58002.5800142
May 21, 20242.52002.61002.49802.55002.5500200
May 20, 20242.62002.66402.50202.50202.5020-
May 17, 20242.72402.84602.66402.66402.6640360
May 16, 20242.62602.73802.60602.73802.7380200
May 15, 20242.70002.71402.66202.67202.6720-
May 14, 20242.70202.82602.69602.69602.69601,805
May 13, 20242.53202.69202.53202.68402.6840-
May 10, 20242.72002.72002.61002.61002.610044,300
May 9, 20242.38202.64202.35402.64202.64207,750
May 8, 20242.41402.41402.38002.40602.40605,000
May 7, 20242.43002.52002.41002.47002.4700800
May 6, 20242.47002.53802.47002.50202.502016,040
May 3, 20242.44202.47602.44202.47002.4700-
May 2, 20242.50202.53602.48202.49002.49003,000
Apr 30, 20242.33802.74202.33602.72802.72802,000
Apr 29, 20242.39402.47802.33202.33202.3320190
Apr 26, 20242.29202.44802.28002.43002.4300-
Apr 25, 20242.28202.33402.28202.32602.32601,050
Apr 24, 20242.29202.36402.25802.31802.31801,860
Apr 23, 20242.17602.31602.15202.31602.3160-
Apr 22, 20242.20402.29002.05802.23402.234025,761
Apr 19, 20242.22602.26802.18802.20602.20601,200
Apr 18, 20242.23002.30002.21802.23802.2380440
Apr 17, 20242.29202.29202.20002.27002.2700534
Apr 16, 20242.23602.32402.22202.29602.2960-
Apr 15, 20242.34202.39602.24802.27602.27606,500

Related Tickers

R9U2.DU Green Thumb Industries Inc
4.3300
-1.10%
 
Y7Q.SG Planet 13 Holdings Inc
0.1820
-7.14%
 
11L.DU Canopy Growth Corp. R
0.8200
+6.77%
 
4KF0.SG Glass House Brands Inc
3.7400
+1.63%
 
R9U2.BE Green Thumb Industries Inc
4.4060
-0.90%
 
2WM0.F FLUENT Corp.
0.0423
+3.68%
 
11L.SG Canopy Growth Corp
0.9010
+10.15%
 
6CQ.BE Cresco Labs Inc
0.5265
+2.33%
 
2HQ.BE Tilray Brands Inc
0.4231
-3.47%
 
TLRY.VI Tilray Brands, Inc.
0.4170
-1.18%