2CRSI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.460	15.720	15.080	15.360	15.360	207,796
2026-02-03	16.220	16.420	14.960	15.480	15.480	484,294
2026-02-02	14.700	16.160	14.640	15.780	15.780	974,766
2026-01-30	14.860	14.880	13.380	14.520	14.520	1,113,459
2026-01-29	12.620	13.380	12.080	13.060	13.060	338,163
2026-01-28	13.620	13.940	12.600	12.780	12.780	395,015
2026-01-27	12.900	13.640	12.560	13.500	13.500	264,937
2026-01-26	13.140	13.180	12.460	12.880	12.880	255,011
2026-01-23	13.320	13.520	12.700	13.060	13.060	328,082
2026-01-22	12.520	13.300	12.520	13.100	13.100	421,681
2026-01-21	11.680	12.200	11.600	12.140	12.140	144,768
2026-01-20	11.580	11.780	11.220	11.580	11.580	222,000
2026-01-19	12.100	12.100	11.340	11.720	11.720	265,173
2026-01-16	12.260	12.400	11.900	12.180	12.180	212,495
2026-01-15	11.960	12.400	11.700	12.280	12.280	366,390
2026-01-14	10.900	11.860	10.820	11.500	11.500	428,426
2026-01-13	10.920	11.060	10.680	10.680	10.680	96,711
2026-01-12	11.160	11.240	10.900	10.900	10.900	112,443
2026-01-09	10.840	11.220	10.800	10.820	10.820	150,829
2026-01-08	10.340	10.760	10.300	10.580	10.580	152,006
2026-01-07	10.960	10.980	10.100	10.340	10.340	518,254
2026-01-06	11.120	11.220	10.940	11.000	11.000	137,779
2026-01-05	11.480	11.660	11.180	11.180	11.180	130,166
2026-01-02	11.500	11.760	11.300	11.380	11.380	136,735
2025-12-31	11.360	11.460	11.280	11.460	11.460	51,194
2025-12-30	11.280	11.460	11.260	11.300	11.300	132,355
2025-12-29	11.600	11.700	11.260	11.280	11.280	170,817
2025-12-24	11.280	11.680	11.280	11.560	11.560	73,785
2025-12-23	11.820	11.900	11.260	11.260	11.260	230,917
2025-12-22	12.440	12.460	11.720	11.820	11.820	169,360
2025-12-19	12.960	13.180	12.100	12.260	12.260	288,706
2025-12-18	11.440	13.200	11.420	12.640	12.640	367,317
2025-12-17	12.060	12.060	11.460	11.500	11.500	149,032
2025-12-16	12.000	12.180	11.900	12.000	12.000	66,411
2025-12-15	11.500	12.360	11.500	11.920	11.920	255,380
2025-12-12	11.520	11.540	11.280	11.440	11.440	94,007
2025-12-11	11.240	11.740	11.200	11.520	11.520	71,321
2025-12-10	11.760	11.820	11.200	11.320	11.320	105,742
2025-12-09	11.340	11.840	11.220	11.740	11.740	134,018
2025-12-08	11.020	11.680	11.020	11.360	11.360	126,899
2025-12-05	11.000	11.180	10.900	11.020	11.020	94,624
2025-12-04	10.860	11.100	10.860	10.960	10.960	103,920
2025-12-03	11.280	11.420	10.820	10.840	10.840	186,970
2025-12-02	11.260	11.580	11.060	11.260	11.260	131,934
2025-12-01	11.580	11.580	11.180	11.240	11.240	84,209
2025-11-28	11.400	11.840	11.400	11.580	11.580	136,088
2025-11-27	11.040	11.500	10.800	11.340	11.340	226,400
2025-11-26	11.420	11.540	10.820	11.040	11.040	151,190
2025-11-25	11.260	11.500	10.900	11.380	11.380	175,727
2025-11-24	11.660	11.760	11.200	11.300	11.300	168,557
2025-11-21	11.600	12.160	10.760	11.500	11.500	592,421
2025-11-20	13.000	13.300	12.680	12.680	12.680	261,990
2025-11-19	11.960	12.660	11.440	12.280	12.280	422,807
2025-11-18	12.480	12.480	11.840	12.140	12.140	404,677
2025-11-17	13.480	13.520	12.840	12.980	12.980	149,313
2025-11-14	13.520	13.660	12.700	13.200	13.200	357,157
2025-11-13	13.760	14.200	13.500	13.500	13.500	339,875
2025-11-12	12.960	13.700	12.740	13.540	13.540	429,786
2025-11-11	12.800	13.420	12.700	12.760	12.760	373,812
2025-11-10	11.860	12.920	11.800	12.720	12.720	397,091

← NewerPage 4 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-05	0.2000 EUR
2023-09-05	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.