Crescent NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.180 | 6.380 | 6.180 | 6.300 | 6.300 | 2,327 |
| 2026-04-30 | 6.500 | 6.600 | 6.180 | 6.380 | 6.380 | 1,197 |
| 2026-04-29 | 6.400 | 6.800 | 6.400 | 6.680 | 6.680 | 352 |
| 2026-04-28 | 6.320 | 6.860 | 6.160 | 6.400 | 6.400 | 1,517 |
| 2026-04-27 | 6.400 | 6.840 | 6.400 | 6.840 | 6.840 | 152 |
| 2026-04-24 | 6.300 | 6.680 | 6.200 | 6.680 | 6.680 | 143 |
| 2026-04-23 | 6.500 | 6.500 | 6.120 | 6.300 | 6.300 | 461 |
| 2026-04-22 | 6.860 | 6.860 | 6.300 | 6.300 | 6.300 | 270 |
| 2026-04-21 | 6.660 | 6.980 | 6.280 | 6.760 | 6.760 | 2,048 |
| 2026-04-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 510 |
| 2026-04-17 | 6.680 | 7.180 | 6.680 | 6.740 | 6.740 | 1,201 |
| 2026-04-16 | 7.000 | 7.000 | 6.600 | 6.680 | 6.680 | 1,514 |
| 2026-04-15 | 6.640 | 7.300 | 6.600 | 7.000 | 7.000 | 7,006 |
| 2026-04-14 | 6.660 | 6.660 | 6.040 | 6.040 | 6.040 | 394 |
| 2026-04-13 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 1,333 |
| 2026-04-10 | 5.623 | 6.100 | 5.623 | 5.625 | 5.625 | 104 |
| 2026-04-09 | 5.600 | 6.000 | 5.401 | 5.423 | 5.423 | 334 |
| 2026-04-08 | 5.599 | 5.800 | 5.101 | 5.800 | 5.800 | 7,543 |
| 2026-04-07 | 5.718 | 5.718 | 5.220 | 5.220 | 5.220 | 1,193 |
| 2026-04-02 | 5.500 | 5.798 | 5.001 | 5.493 | 5.493 | 9,185 |
| 2026-04-01 | 5.799 | 5.799 | 5.300 | 5.500 | 5.500 | 3,771 |
| 2026-03-31 | 5.979 | 5.980 | 5.350 | 5.350 | 5.350 | 5,486 |
| 2026-03-30 | 6.500 | 6.501 | 5.700 | 5.700 | 5.700 | 2,904 |
| 2026-03-27 | 6.799 | 6.799 | 6.501 | 6.501 | 6.501 | 652 |
| 2026-03-26 | 6.801 | 7.000 | 6.551 | 7.000 | 7.000 | 98 |
| 2026-03-25 | 7.001 | 7.149 | 6.503 | 7.139 | 7.139 | 1,039 |
| 2026-03-24 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 22 |
| 2026-03-23 | 6.503 | 7.000 | 6.503 | 6.900 | 6.900 | 864 |
| 2026-03-20 | 7.300 | 7.300 | 6.740 | 6.740 | 6.740 | 760 |
| 2026-03-19 | 7.300 | 7.800 | 7.300 | 7.500 | 7.500 | 1,564 |
| 2026-03-18 | 6.121 | 7.300 | 6.121 | 7.300 | 7.300 | 2,636 |
| 2026-03-17 | 6.001 | 6.420 | 6.001 | 6.300 | 6.300 | 3,107 |
| 2026-03-16 | 6.000 | 6.400 | 6.000 | 6.001 | 6.001 | 9,941 |
| 2026-03-13 | 6.001 | 6.200 | 6.000 | 6.000 | 6.000 | 1,994 |
| 2026-03-12 | 5.967 | 6.500 | 5.967 | 6.002 | 6.002 | 4,667 |
| 2026-03-11 | 5.999 | 5.999 | 5.601 | 5.997 | 5.997 | 388 |
| 2026-03-10 | 5.350 | 5.999 | 5.350 | 5.999 | 5.999 | 3,191 |
| 2026-03-09 | 6.349 | 6.349 | 5.699 | 5.800 | 5.800 | 8,246 |
| 2026-03-06 | 6.500 | 6.500 | 6.252 | 6.252 | 6.252 | 2,120 |
| 2026-03-05 | 6.700 | 6.900 | 6.500 | 6.550 | 6.550 | 2,353 |
| 2026-03-04 | 7.190 | 7.239 | 6.600 | 6.701 | 6.701 | 6,641 |
| 2026-03-03 | 7.840 | 7.840 | 7.200 | 7.250 | 7.250 | 574 |
| 2026-03-02 | 7.400 | 7.879 | 7.103 | 7.301 | 7.301 | 631 |
| 2026-02-27 | 7.486 | 7.900 | 7.020 | 7.900 | 7.900 | 6,181 |
| 2026-02-26 | 7.499 | 7.499 | 6.901 | 7.491 | 7.491 | 9,054 |
| 2026-02-25 | 8.000 | 8.399 | 7.360 | 7.360 | 7.360 | 2,286 |
| 2026-02-24 | 7.651 | 7.845 | 7.651 | 7.845 | 7.845 | 374 |
| 2026-02-23 | 7.900 | 8.501 | 7.850 | 7.980 | 7.980 | 6,051 |
| 2026-02-20 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 118 |
| 2026-02-19 | 7.675 | 7.900 | 7.405 | 7.850 | 7.850 | 3,448 |
| 2026-02-18 | 7.700 | 7.700 | 7.020 | 7.644 | 7.644 | 8,873 |
| 2026-02-17 | 7.562 | 7.700 | 7.562 | 7.700 | 7.700 | 374 |
| 2026-02-16 | 7.500 | 7.936 | 7.303 | 7.850 | 7.850 | 2,708 |
| 2026-02-13 | 7.601 | 7.700 | 7.220 | 7.260 | 7.260 | 9,594 |
| 2026-02-12 | 7.550 | 7.999 | 7.500 | 7.900 | 7.900 | 8,147 |
| 2026-02-11 | 8.351 | 8.351 | 7.500 | 8.059 | 8.059 | 8,048 |
| 2026-02-10 | 8.500 | 8.800 | 8.500 | 8.500 | 8.500 | 3,020 |
| 2026-02-09 | 8.700 | 9.000 | 8.200 | 8.500 | 8.500 | 4,044 |
| 2026-02-06 | 8.450 | 8.800 | 7.500 | 8.800 | 8.800 | 7,433 |
| 2026-02-05 | 9.100 | 9.100 | 8.360 | 8.880 | 8.880 | 3,254 |
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.