Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.007	0.007	0.006	0.006	6.200	215
2025-05-16	0.006	0.006	0.006	0.006	6.400	544
2025-05-15	0.006	0.007	0.006	0.007	6.800	293
2025-05-14	0.007	0.007	0.006	0.007	6.600	116
2025-05-13	0.006	0.007	0.006	0.007	6.600	36
2025-05-12	0.007	0.007	0.007	0.007	6.800	119
2025-05-09	0.007	0.007	0.007	0.007	6.800	406
2025-05-08	0.006	0.007	0.006	0.007	6.600	753
2025-05-07	0.007	0.007	0.006	0.006	6.400	10
2025-05-06	0.006	0.007	0.006	0.007	6.600	1,278
2025-05-02	0.006	0.006	0.006	0.006	6.400	140
2025-04-30	0.006	0.006	0.006	0.006	6.200	44
2025-04-29	0.006	0.006	0.006	0.006	6.400	340
2025-04-28	0.007	0.007	0.006	0.006	6.200	456
2025-04-25	0.007	0.007	0.006	0.006	6.200	541
2025-04-24	0.006	0.007	0.006	0.006	6.400	366
2025-04-23	0.006	0.006	0.006	0.006	6.400	62
2025-04-22	0.006	0.006	0.006	0.006	6.400	289
2025-04-17	0.006	0.007	0.006	0.006	6.400	425
2025-04-16	0.006	0.006	0.006	0.006	6.400	34
2025-04-15	0.007	0.007	0.006	0.006	6.400	51
2025-04-14	0.006	0.007	0.006	0.007	6.600	103
2025-04-11	0.007	0.007	0.006	0.006	6.400	1,843
2025-04-10	0.007	0.007	0.007	0.007	6.600	425
2025-04-09	0.007	0.007	0.006	0.006	6.400	121
2025-04-08	0.006	0.007	0.006	0.007	6.800	10
2025-04-07	0.007	0.007	0.006	0.006	6.400	633
2025-04-04	0.007	0.007	0.007	0.007	6.600	3,299
2025-04-03	0.006	0.006	0.006	0.006	6.400	983
2025-04-02	0.006	0.006	0.006	0.006	6.200	2,300
2025-04-01	0.007	0.007	0.005	0.006	6.000	7,146
2025-03-31	0.007	0.007	0.007	0.007	7.200	768
2025-03-28	0.007	0.007	0.007	0.007	7.400	204
2025-03-27	0.007	0.008	0.007	0.007	7.400	1,405
2025-03-26	0.008	0.008	0.007	0.007	7.400	2,315
2025-03-25	0.008	0.008	0.007	0.008	7.600	397
2025-03-24	0.008	0.008	0.007	0.008	7.800	742
2025-03-21	0.008	0.008	0.008	0.008	7.800	104
2025-03-20	0.008	0.008	0.008	0.008	7.600	30
2025-03-19	0.008	0.008	0.008	0.008	7.800	2,416
2025-03-18	0.008	0.008	0.008	0.008	7.600	373
2025-03-17	0.008	0.008	0.008	0.008	8.000	2,657
2025-03-14	0.008	0.008	0.008	0.008	8.000	416
2025-03-13	0.008	0.008	0.008	0.008	7.600	1,172
2025-03-12	0.008	0.008	0.008	0.008	7.800	589
2025-03-11	0.008	0.008	0.008	0.008	8.000	2,720
2025-03-10	0.008	0.008	0.008	0.008	8.200	695
2025-03-07	0.009	0.009	0.008	0.009	8.800	1,952
2025-03-06	0.009	0.009	0.008	0.008	8.400	239
2025-03-05	0.009	0.009	0.009	0.009	8.600	675
2025-03-04	0.009	0.009	0.009	0.009	8.800	263
2025-03-03	0.009	0.009	0.009	0.009	9.000	501
2025-02-28	0.009	0.009	0.009	0.009	8.600	503
2025-02-27	0.009	0.009	0.009	0.009	8.600	154
2025-02-26	0.009	0.009	0.009	0.009	8.600	112
2025-02-25	0.009	0.009	0.009	0.009	8.600	11
2025-02-24	0.009	0.009	0.009	0.009	8.600	195
2025-02-21	0.009	0.009	0.009	0.009	8.800	465
2025-02-20	0.009	0.009	0.009	0.009	9.000	1,852
2025-02-19	0.009	0.009	0.009	0.009	9.000	919

← NewerPage 7 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.