Crescent NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 0.009 | 0.009 | 0.009 | 0.009 | 9.000 | 15 |
| 2025-02-17 | 0.009 | 0.009 | 0.009 | 0.009 | 9.000 | 1,407 |
| 2025-02-14 | 0.009 | 0.009 | 0.009 | 0.009 | 9.400 | 654 |
| 2025-02-13 | 0.009 | 0.009 | 0.009 | 0.009 | 9.000 | 1,064 |
| 2025-02-12 | 0.009 | 0.009 | 0.009 | 0.009 | 9.400 | 579 |
| 2025-02-11 | 0.009 | 0.010 | 0.009 | 0.010 | 9.600 | 167 |
| 2025-02-10 | 0.010 | 0.010 | 0.009 | 0.009 | 9.000 | 4,970 |
| 2025-02-07 | 0.010 | 0.010 | 0.009 | 0.010 | 9.800 | 74 |
| 2025-02-06 | 0.010 | 0.010 | 0.009 | 0.010 | 9.800 | 161 |
| 2025-02-05 | 0.009 | 0.010 | 0.009 | 0.010 | 9.800 | 164 |
| 2025-02-04 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 399 |
| 2025-02-03 | 0.010 | 0.010 | 0.010 | 0.010 | 9.600 | 288 |
| 2025-01-31 | 0.010 | 0.010 | 0.009 | 0.009 | 9.400 | 601 |
| 2025-01-30 | 0.010 | 0.010 | 0.010 | 0.010 | 9.600 | 507 |
| 2025-01-29 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 132 |
| 2025-01-28 | 0.009 | 0.010 | 0.009 | 0.010 | 10.000 | 602 |
| 2025-01-27 | 0.010 | 0.010 | 0.010 | 0.010 | 9.600 | 47 |
| 2025-01-24 | 0.010 | 0.010 | 0.010 | 0.010 | 9.600 | 618 |
| 2025-01-23 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 21 |
| 2025-01-22 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 886 |
| 2025-01-21 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 1,973 |
| 2025-01-20 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 2,396 |
| 2025-01-17 | 0.010 | 0.010 | 0.010 | 0.010 | 9.600 | 279 |
| 2025-01-16 | 0.010 | 0.010 | 0.010 | 0.010 | 9.600 | 297 |
| 2025-01-15 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 46 |
| 2025-01-14 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 675 |
| 2025-01-13 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 706 |
| 2025-01-10 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 0 |
| 2025-01-09 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 40 |
| 2025-01-08 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 1,432 |
| 2025-01-07 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 1,964 |
| 2025-01-06 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 1,523 |
| 2025-01-03 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 186 |
| 2025-01-02 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 1,180 |
| 2024-12-31 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 572 |
| 2024-12-30 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 1,035 |
| 2024-12-27 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 981 |
| 2024-12-24 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 63 |
| 2024-12-23 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 666 |
| 2024-12-20 | 0.011 | 0.011 | 0.010 | 0.010 | 10.000 | 6,100 |
| 2024-12-19 | 0.011 | 0.011 | 0.011 | 0.011 | 11.400 | 1,387 |
| 2024-12-18 | 0.011 | 0.011 | 0.011 | 0.011 | 11.400 | 1,549 |
| 2024-12-17 | 0.011 | 0.011 | 0.011 | 0.011 | 11.200 | 3,182 |
| 2024-12-16 | 0.010 | 0.011 | 0.010 | 0.011 | 10.800 | 1,085 |
| 2024-12-13 | 0.011 | 0.011 | 0.010 | 0.010 | 10.400 | 2,384 |
| 2024-12-12 | 0.011 | 0.030 | 0.008 | 0.010 | 10.200 | 449,675 |
| 2024-12-11 | 0.010 | 0.011 | 0.010 | 0.011 | 11.000 | 1,946 |
| 2024-12-10 | 0.010 | 0.011 | 0.010 | 0.010 | 10.200 | 710 |
| 2024-12-09 | 0.010 | 0.011 | 0.010 | 0.010 | 10.200 | 2,586 |
| 2024-12-06 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 479 |
| 2024-12-05 | 0.010 | 0.011 | 0.010 | 0.010 | 10.200 | 295 |
| 2024-12-04 | 0.010 | 0.010 | 0.010 | 0.010 | 10.400 | 653 |
| 2024-12-03 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 11 |
| 2024-12-02 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 5 |
| 2024-11-29 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 520 |
| 2024-11-28 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 855 |
| 2024-11-27 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 648 |
| 2024-11-26 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 92 |
| 2024-11-25 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 342 |
| 2024-11-22 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 75 |
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.