Crescent NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	9.300	9.301	8.500	9.097	9.097	5,066
2026-02-03	9.680	9.680	9.300	9.500	9.500	3,053
2026-02-02	9.681	9.997	9.620	9.948	9.948	1,745
2026-01-30	9.840	10.006	9.640	9.681	9.681	3,841
2026-01-29	10.050	10.380	9.820	9.840	9.840	3,297
2026-01-28	10.050	10.398	10.010	10.050	10.050	4,543
2026-01-27	10.200	10.390	10.002	10.382	10.382	4,135
2026-01-26	10.400	10.400	10.000	10.000	10.000	3,254
2026-01-23	10.100	10.598	9.980	10.050	10.050	9,720
2026-01-22	10.800	10.800	9.900	10.200	10.200	7,314
2026-01-21	9.100	12.000	9.100	10.100	10.100	17,467
2026-01-20	10.000	10.000	9.000	9.990	9.990	739
2026-01-19	0.010	0.010	0.010	0.010	10.000	1,141
2026-01-16	0.010	0.011	0.010	0.011	10.600	3,687
2026-01-15	0.010	0.010	0.010	0.010	10.000	629
2026-01-14	0.010	0.011	0.010	0.010	9.800	1,728
2026-01-13	0.010	0.011	0.010	0.011	10.800	3,946
2026-01-12	0.010	0.010	0.010	0.010	10.000	6,306
2026-01-09	0.010	0.010	0.010	0.010	10.000	656
2026-01-08	0.010	0.010	0.010	0.010	9.800	853
2026-01-07	0.009	0.011	0.009	0.010	10.400	7,950
2026-01-06	0.009	0.009	0.009	0.009	9.200	5,118
2026-01-05	0.009	0.009	0.009	0.009	8.600	399
2026-01-02	0.009	0.009	0.009	0.009	8.800	1,243
2025-12-31	0.008	0.009	0.008	0.009	9.000	6,401
2025-12-30	0.008	0.008	0.008	0.008	8.200	1,309
2025-12-29	0.008	0.008	0.008	0.008	8.000	2,585
2025-12-24	0.008	0.008	0.008	0.008	7.800	1,197
2025-12-23	0.008	0.008	0.008	0.008	8.000	718
2025-12-22	0.008	0.008	0.008	0.008	8.200	1,390
2025-12-19	0.008	0.008	0.008	0.008	8.200	261
2025-12-18	0.008	0.008	0.007	0.008	8.200	2,012
2025-12-17	0.008	0.008	0.008	0.008	8.200	1,013
2025-12-16	0.008	0.008	0.008	0.008	8.000	5,936
2025-12-15	0.009	0.009	0.008	0.008	8.400	11,831
2025-12-12	0.010	0.010	0.009	0.010	10.000	316
2025-12-11	0.010	0.010	0.009	0.010	9.600	359
2025-12-10	0.009	0.010	0.009	0.010	9.800	405
2025-12-09	0.009	0.010	0.009	0.010	10.000	459
2025-12-08	0.010	0.010	0.009	0.010	9.600	197
2025-12-05	0.010	0.010	0.010	0.010	9.600	775
2025-12-04	0.010	0.010	0.010	0.010	10.200	796
2025-12-03	0.009	0.010	0.009	0.010	9.800	1,159
2025-12-02	0.012	0.012	0.008	0.009	8.800	17,787
2025-12-01	0.012	0.012	0.011	0.011	11.400	1,098
2025-11-28	0.012	0.013	0.011	0.012	11.800	6,046
2025-11-27	0.013	0.013	0.011	0.013	12.800	8,697
2025-11-26	0.013	0.013	0.013	0.013	12.800	1,954
2025-11-25	0.014	0.014	0.013	0.013	13.000	1,893
2025-11-24	0.014	0.014	0.013	0.014	13.600	1,132
2025-11-21	0.013	0.014	0.013	0.014	13.600	2,739
2025-11-20	0.014	0.014	0.013	0.014	13.600	1,676
2025-11-19	0.013	0.015	0.013	0.014	14.000	11,002
2025-11-18	0.012	0.013	0.011	0.012	12.000	6,545
2025-11-17	0.012	0.013	0.011	0.011	11.200	7,179
2025-11-14	0.011	0.012	0.011	0.012	11.800	1,814
2025-11-13	0.012	0.012	0.011	0.011	11.200	10,256
2025-11-12	0.011	0.015	0.011	0.012	12.000	54,947
2025-11-11	0.009	0.011	0.009	0.011	10.600	9,115
2025-11-10	0.008	0.009	0.008	0.009	8.600	5,521

← NewerPage 4 of 22 · 1,275 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.