Crescent NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.500 | 4.890 | 4.110 | 4.600 | 4.600 | 4,358 |
| 2026-07-23 | 4.890 | 4.900 | 4.420 | 4.420 | 4.420 | 16,527 |
| 2026-07-22 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 876 |
| 2026-07-21 | 5.300 | 5.300 | 5.040 | 5.040 | 5.040 | 122 |
| 2026-07-20 | 5.040 | 5.200 | 5.020 | 5.020 | 5.020 | 580 |
| 2026-07-17 | 5.080 | 5.140 | 5.040 | 5.140 | 5.140 | 627 |
| 2026-07-16 | 5.300 | 5.300 | 5.060 | 5.240 | 5.240 | 20 |
| 2026-07-15 | 5.040 | 5.160 | 5.020 | 5.020 | 5.020 | 469 |
| 2026-07-14 | 5.200 | 5.200 | 5.020 | 5.180 | 5.180 | 1,911 |
| 2026-07-13 | 5.320 | 5.320 | 5.120 | 5.300 | 5.300 | 7,484 |
| 2026-07-10 | 5.500 | 5.500 | 5.240 | 5.460 | 5.460 | 2,593 |
| 2026-07-09 | 5.400 | 5.560 | 5.240 | 5.560 | 5.560 | 109 |
| 2026-07-08 | 5.440 | 5.440 | 5.240 | 5.300 | 5.300 | 998 |
| 2026-07-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2026-07-06 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 210 |
| 2026-07-03 | 5.700 | 5.700 | 5.240 | 5.480 | 5.480 | 2,111 |
| 2026-07-02 | 5.400 | 5.420 | 5.180 | 5.300 | 5.300 | 2,581 |
| 2026-07-01 | 5.460 | 5.580 | 5.400 | 5.400 | 5.400 | 3,851 |
| 2026-06-30 | 5.660 | 5.960 | 5.400 | 5.460 | 5.460 | 11,601 |
| 2026-06-29 | 5.600 | 5.660 | 5.220 | 5.660 | 5.660 | 427 |
| 2026-06-26 | 5.220 | 5.500 | 5.220 | 5.500 | 5.500 | 3,241 |
| 2026-06-25 | 5.220 | 5.780 | 5.220 | 5.780 | 5.780 | 2,876 |
| 2026-06-24 | 5.480 | 5.480 | 5.400 | 5.460 | 5.460 | 71 |
| 2026-06-23 | 5.220 | 5.480 | 5.040 | 5.400 | 5.400 | 4,602 |
| 2026-06-22 | 5.780 | 5.960 | 5.260 | 5.340 | 5.340 | 9,316 |
| 2026-06-19 | 5.940 | 5.960 | 5.580 | 5.780 | 5.780 | 17,545 |
| 2026-06-18 | 6.020 | 6.580 | 5.960 | 6.280 | 6.280 | 8,354 |
| 2026-06-17 | 6.900 | 6.900 | 6.220 | 6.400 | 6.400 | 2,103 |
| 2026-06-16 | 6.660 | 7.000 | 6.000 | 6.440 | 6.440 | 14,257 |
| 2026-06-15 | 6.100 | 7.300 | 6.100 | 7.200 | 7.200 | 8,698 |
| 2026-06-12 | 6.120 | 6.360 | 6.000 | 6.000 | 6.000 | 7,645 |
| 2026-06-11 | 6.400 | 6.580 | 6.100 | 6.580 | 6.580 | 3,335 |
| 2026-06-10 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 2,787 |
| 2026-06-09 | 6.200 | 6.660 | 6.200 | 6.600 | 6.600 | 2,013 |
| 2026-06-08 | 6.640 | 6.740 | 6.200 | 6.200 | 6.200 | 1,332 |
| 2026-06-05 | 6.720 | 6.840 | 6.180 | 6.800 | 6.800 | 3,151 |
| 2026-06-04 | 7.100 | 7.100 | 6.700 | 6.700 | 6.700 | 1,121 |
| 2026-06-03 | 6.940 | 7.140 | 6.700 | 6.700 | 6.700 | 1,569 |
| 2026-06-02 | 7.500 | 7.520 | 6.900 | 7.000 | 7.000 | 5,417 |
| 2026-06-01 | 7.880 | 8.480 | 7.200 | 7.500 | 7.500 | 10,620 |
| 2026-05-29 | 6.400 | 7.180 | 6.380 | 7.180 | 7.180 | 29,817 |
| 2026-05-28 | 5.980 | 5.980 | 5.560 | 5.600 | 5.600 | 1,106 |
| 2026-05-27 | 5.800 | 5.800 | 5.560 | 5.800 | 5.800 | 213 |
| 2026-05-26 | 5.840 | 5.940 | 5.600 | 5.600 | 5.600 | 556 |
| 2026-05-25 | 5.700 | 6.000 | 5.440 | 6.000 | 6.000 | 1,832 |
| 2026-05-22 | 5.600 | 5.880 | 5.420 | 5.500 | 5.500 | 3,191 |
| 2026-05-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 240 |
| 2026-05-20 | 5.620 | 5.840 | 5.580 | 5.840 | 5.840 | 2,696 |
| 2026-05-19 | 5.740 | 5.880 | 5.660 | 5.660 | 5.660 | 2,287 |
| 2026-05-18 | 5.900 | 5.900 | 5.820 | 5.840 | 5.840 | 1,393 |
| 2026-05-15 | 6.200 | 6.200 | 5.940 | 5.940 | 5.940 | 608 |
| 2026-05-14 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 855 |
| 2026-05-13 | 6.400 | 6.400 | 5.940 | 6.200 | 6.200 | 744 |
| 2026-05-12 | 5.940 | 6.400 | 5.940 | 6.400 | 6.400 | 3,980 |
| 2026-05-11 | 6.120 | 6.120 | 5.940 | 6.100 | 6.100 | 876 |
| 2026-05-08 | 5.800 | 6.120 | 5.640 | 5.940 | 5.940 | 1,031 |
| 2026-05-07 | 6.020 | 6.120 | 5.800 | 6.120 | 6.120 | 3,155 |
| 2026-05-06 | 6.200 | 6.200 | 6.000 | 6.120 | 6.120 | 1,359 |
| 2026-05-05 | 6.300 | 6.300 | 6.060 | 6.200 | 6.200 | 2,328 |
| 2026-05-04 | 6.180 | 6.380 | 6.180 | 6.300 | 6.300 | 2,327 |
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.