Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.009	0.012	0.008	0.008	8.000	44,353
2025-11-06	0.008	0.008	0.008	0.008	8.200	1,007
2025-11-05	0.008	0.009	0.008	0.008	8.400	369
2025-11-04	0.009	0.009	0.008	0.009	8.600	2,562
2025-11-03	0.009	0.009	0.009	0.009	8.800	1,550
2025-10-31	0.009	0.009	0.009	0.009	8.800	1,710
2025-10-30	0.009	0.009	0.008	0.009	8.800	2,477
2025-10-29	0.009	0.009	0.008	0.009	8.600	2,077
2025-10-28	0.008	0.009	0.008	0.009	8.600	139
2025-10-27	0.008	0.009	0.008	0.009	8.600	231
2025-10-24	0.008	0.009	0.008	0.009	8.600	807
2025-10-23	0.009	0.009	0.008	0.009	8.600	1,340
2025-10-22	0.009	0.009	0.008	0.009	8.600	2,918
2025-10-21	0.009	0.009	0.008	0.008	8.200	2,655
2025-10-20	0.008	0.009	0.008	0.009	8.600	755
2025-10-17	0.009	0.009	0.008	0.008	8.400	6,692
2025-10-16	0.007	0.009	0.007	0.008	8.400	13,223
2025-10-15	0.006	0.009	0.006	0.007	7.200	33,369
2025-10-14	0.006	0.006	0.006	0.006	6.200	68
2025-10-13	0.006	0.006	0.006	0.006	6.000	532
2025-10-10	0.006	0.006	0.006	0.006	6.000	3,370
2025-10-09	0.006	0.006	0.006	0.006	6.200	1,676
2025-10-08	0.006	0.006	0.006	0.006	6.200	427
2025-10-07	0.006	0.006	0.006	0.006	6.400	1,006
2025-10-06	0.006	0.006	0.006	0.006	6.200	2,761
2025-10-03	0.006	0.006	0.006	0.006	6.200	785
2025-10-02	0.006	0.006	0.006	0.006	6.200	1,093
2025-10-01	0.006	0.006	0.006	0.006	6.000	2,671
2025-09-30	0.004	0.006	0.004	0.006	6.000	26,395
2025-09-29	0.004	0.004	0.004	0.004	4.200	459
2025-09-26	0.004	0.004	0.004	0.004	4.200	744
2025-09-25	0.005	0.005	0.004	0.004	4.400	5,157
2025-09-24	0.006	0.006	0.005	0.005	5.200	6,423
2025-09-23	0.006	0.006	0.006	0.006	5.800	358
2025-09-22	0.006	0.006	0.006	0.006	5.800	1,799
2025-09-19	0.006	0.006	0.006	0.006	6.000	4,279
2025-09-18	0.006	0.006	0.006	0.006	6.400	1,323
2025-09-17	0.006	0.006	0.006	0.006	6.200	533
2025-09-16	0.006	0.006	0.006	0.006	6.400	999
2025-09-15	0.006	0.006	0.006	0.006	6.200	100
2025-09-12	0.006	0.006	0.006	0.006	6.400	111
2025-09-11	0.006	0.006	0.006	0.006	6.400	146
2025-09-10	0.006	0.006	0.006	0.006	6.000	12,180
2025-09-09	0.006	0.007	0.006	0.007	6.600	1,052
2025-09-08	0.007	0.007	0.006	0.006	6.400	134
2025-09-05	0.007	0.007	0.006	0.006	6.400	917
2025-09-04	0.007	0.007	0.006	0.006	6.400	368
2025-09-03	0.006	0.007	0.006	0.007	6.600	827
2025-09-02	0.007	0.007	0.006	0.007	6.600	440
2025-09-01	0.006	0.007	0.006	0.006	6.400	1,048
2025-08-29	0.006	0.006	0.006	0.006	6.000	38
2025-08-28	0.006	0.006	0.006	0.006	6.000	558
2025-08-27	0.007	0.007	0.006	0.006	6.200	697
2025-08-26	0.007	0.007	0.006	0.006	6.200	238
2025-08-25	0.006	0.007	0.006	0.006	6.400	2,628
2025-08-22	0.007	0.007	0.006	0.006	6.000	8,203
2025-08-18	0.007	0.007	0.006	0.006	6.200	1,211
2025-08-15	0.006	0.006	0.006	0.006	6.400	614
2025-08-14	0.006	0.006	0.006	0.006	6.400	2,700
2025-08-13	0.006	0.007	0.006	0.007	6.600	543

← NewerPage 5 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.