Crescent NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.630 | 3.850 | 3.630 | 3.850 | 3.850 | 140 |
| 2026-10-16 | 3.800 | 3.900 | 3.620 | 3.880 | 3.880 | 1,101 |
| 2026-10-15 | 3.710 | 3.720 | 3.700 | 3.700 | 3.700 | 579 |
| 2026-10-14 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 312 |
| 2026-10-13 | 3.600 | 3.900 | 3.600 | 3.710 | 3.710 | 1,487 |
| 2026-10-12 | 3.750 | 3.750 | 3.510 | 3.540 | 3.540 | 1,418 |
| 2026-10-09 | 3.650 | 3.900 | 3.410 | 3.900 | 3.900 | 8,806 |
| 2026-10-08 | 3.790 | 3.790 | 3.650 | 3.650 | 3.650 | 356 |
| 2026-10-07 | 3.700 | 3.790 | 3.650 | 3.790 | 3.790 | 7,173 |
| 2026-10-06 | 3.500 | 3.650 | 3.210 | 3.650 | 3.650 | 10,437 |
| 2026-10-05 | 3.800 | 3.800 | 3.500 | 3.630 | 3.630 | 4,979 |
| 2026-10-02 | 3.840 | 3.900 | 3.800 | 3.800 | 3.800 | 3,759 |
| 2026-10-01 | 3.840 | 3.980 | 3.840 | 3.840 | 3.840 | 1,187 |
| 2026-09-30 | 3.930 | 4.000 | 3.860 | 4.000 | 4.000 | 2,748 |
| 2026-09-29 | 4.180 | 4.210 | 3.870 | 3.880 | 3.880 | 3,513 |
| 2026-09-28 | 4.180 | 4.250 | 4.180 | 4.180 | 4.180 | 1,136 |
| 2026-09-25 | 4.340 | 4.340 | 4.250 | 4.250 | 4.250 | 583 |
| 2026-09-24 | 4.450 | 4.450 | 4.260 | 4.340 | 4.340 | 4,683 |
| 2026-09-23 | 4.430 | 4.450 | 4.400 | 4.450 | 4.450 | 1,865 |
| 2026-09-22 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 909 |
| 2026-09-21 | 4.400 | 4.480 | 4.200 | 4.200 | 4.200 | 7,695 |
| 2026-09-18 | 4.200 | 4.800 | 4.200 | 4.220 | 4.220 | 27,184 |
| 2026-09-17 | 3.890 | 3.900 | 3.860 | 3.900 | 3.900 | 744 |
| 2026-09-16 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 3,996 |
| 2026-09-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2026-09-14 | 3.650 | 3.840 | 3.650 | 3.750 | 3.750 | 385 |
| 2026-09-11 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 309 |
| 2026-09-10 | 3.890 | 3.890 | 3.750 | 3.750 | 3.750 | 7 |
| 2026-09-09 | 3.750 | 3.860 | 3.750 | 3.860 | 3.860 | 1,217 |
| 2026-09-08 | 3.750 | 3.770 | 3.750 | 3.750 | 3.750 | 1,396 |
| 2026-09-07 | 3.880 | 3.890 | 3.800 | 3.890 | 3.890 | 944 |
| 2026-09-04 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 723 |
| 2026-09-03 | 3.910 | 3.930 | 3.800 | 3.900 | 3.900 | 5,623 |
| 2026-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 577 |
| 2026-09-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 370 |
| 2026-08-31 | 3.900 | 3.970 | 3.900 | 3.900 | 3.900 | 713 |
| 2026-08-28 | 3.810 | 3.970 | 3.810 | 3.810 | 3.810 | 97 |
| 2026-08-27 | 3.810 | 3.980 | 3.810 | 3.980 | 3.980 | 100 |
| 2026-08-26 | 3.830 | 3.830 | 3.810 | 3.810 | 3.810 | 1,255 |
| 2026-08-25 | 3.820 | 3.990 | 3.820 | 3.830 | 3.830 | 220 |
| 2026-08-24 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 1,570 |
| 2026-08-21 | 3.820 | 3.990 | 3.820 | 3.990 | 3.990 | 782 |
| 2026-08-20 | 4.000 | 4.000 | 3.820 | 3.860 | 3.860 | 1,543 |
| 2026-08-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2026-08-18 | 4.040 | 4.100 | 3.940 | 4.100 | 4.100 | 1,798 |
| 2026-08-17 | 3.800 | 4.080 | 3.790 | 4.050 | 4.050 | 8,882 |
| 2026-08-14 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 866 |
| 2026-08-13 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 1,449 |
| 2026-08-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 434 |
| 2026-08-11 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,656 |
| 2026-08-10 | 4.090 | 4.090 | 4.020 | 4.020 | 4.020 | 953 |
| 2026-08-07 | 3.890 | 4.100 | 3.890 | 4.000 | 4.000 | 6,019 |
| 2026-08-06 | 3.850 | 3.890 | 3.810 | 3.820 | 3.820 | 1,285 |
| 2026-08-05 | 3.760 | 3.810 | 3.750 | 3.810 | 3.810 | 2,368 |
| 2026-08-04 | 3.960 | 4.000 | 3.710 | 3.900 | 3.900 | 17,438 |
| 2026-08-03 | 4.150 | 4.150 | 3.870 | 3.900 | 3.900 | 6,106 |
| 2026-07-31 | 4.000 | 4.220 | 3.910 | 4.150 | 4.150 | 5,882 |
| 2026-07-30 | 4.200 | 4.480 | 3.900 | 4.100 | 4.100 | 8,134 |
| 2026-07-29 | 4.400 | 4.590 | 4.030 | 4.510 | 4.510 | 7,490 |
| 2026-07-28 | 4.340 | 4.590 | 4.180 | 4.590 | 4.590 | 4,179 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.