2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 11.740 | 11.960 | 11.440 | 11.720 | 11.720 | 319,384 |
| 2025-11-06 | 12.240 | 12.780 | 11.500 | 11.620 | 11.620 | 602,271 |
| 2025-11-05 | 10.960 | 13.000 | 10.900 | 12.080 | 12.080 | 1,060,336 |
| 2025-11-04 | 9.690 | 11.140 | 9.520 | 11.060 | 11.060 | 705,673 |
| 2025-11-03 | 10.120 | 10.720 | 9.820 | 9.940 | 9.940 | 667,875 |
| 2025-10-31 | 10.000 | 11.000 | 9.300 | 10.140 | 10.140 | 2,338,461 |
| 2025-10-30 | 14.360 | 14.360 | 13.300 | 13.300 | 13.300 | 383,775 |
| 2025-10-29 | 14.560 | 15.000 | 14.220 | 14.260 | 14.260 | 258,779 |
| 2025-10-28 | 14.040 | 14.540 | 13.900 | 14.440 | 14.440 | 192,955 |
| 2025-10-27 | 14.160 | 14.360 | 13.900 | 14.040 | 14.040 | 197,163 |
| 2025-10-24 | 13.460 | 14.260 | 13.240 | 14.060 | 14.060 | 210,322 |
| 2025-10-23 | 13.920 | 14.020 | 13.260 | 13.360 | 13.360 | 280,645 |
| 2025-10-22 | 14.360 | 14.760 | 13.820 | 13.820 | 13.820 | 354,448 |
| 2025-10-21 | 14.020 | 14.940 | 13.600 | 14.220 | 14.220 | 757,137 |
| 2025-10-20 | 13.880 | 14.000 | 13.160 | 13.440 | 13.440 | 256,839 |
| 2025-10-17 | 13.640 | 14.020 | 13.380 | 13.780 | 13.780 | 223,484 |
| 2025-10-16 | 13.500 | 14.180 | 13.320 | 13.660 | 13.660 | 252,226 |
| 2025-10-15 | 13.700 | 14.040 | 13.340 | 13.520 | 13.520 | 192,265 |
| 2025-10-14 | 14.080 | 14.080 | 13.160 | 13.400 | 13.400 | 412,464 |
| 2025-10-13 | 13.280 | 14.340 | 13.200 | 14.140 | 14.140 | 343,871 |
| 2025-10-10 | 13.000 | 14.300 | 12.900 | 13.500 | 13.500 | 514,292 |
| 2025-10-09 | 13.240 | 13.740 | 12.660 | 13.020 | 13.020 | 409,974 |
| 2025-10-08 | 13.640 | 14.400 | 13.320 | 13.320 | 13.320 | 312,376 |
| 2025-10-07 | 13.720 | 13.960 | 13.240 | 13.800 | 13.800 | 374,643 |
| 2025-10-06 | 13.860 | 14.840 | 12.600 | 13.660 | 13.660 | 719,152 |
| 2025-10-03 | 12.500 | 14.600 | 12.360 | 13.800 | 13.800 | 883,119 |
| 2025-10-02 | 12.340 | 13.600 | 12.220 | 12.740 | 12.740 | 980,826 |
| 2025-10-01 | 10.580 | 12.500 | 10.400 | 12.320 | 12.320 | 1,165,771 |
| 2025-09-30 | 9.600 | 10.780 | 9.500 | 10.580 | 10.580 | 777,061 |
| 2025-09-29 | 9.310 | 9.380 | 9.020 | 9.060 | 9.060 | 200,524 |
| 2025-09-26 | 8.710 | 9.180 | 8.700 | 9.130 | 9.130 | 303,945 |
| 2025-09-25 | 8.860 | 8.860 | 8.550 | 8.700 | 8.700 | 154,348 |
| 2025-09-24 | 8.600 | 8.900 | 8.580 | 8.850 | 8.850 | 149,776 |
| 2025-09-23 | 8.740 | 8.990 | 8.550 | 8.550 | 8.550 | 234,003 |
| 2025-09-22 | 8.450 | 8.850 | 8.290 | 8.670 | 8.670 | 247,001 |
| 2025-09-19 | 8.350 | 8.690 | 8.220 | 8.540 | 8.540 | 216,909 |
| 2025-09-18 | 8.060 | 8.510 | 8.060 | 8.310 | 8.310 | 219,711 |
| 2025-09-17 | 8.000 | 8.210 | 7.850 | 7.990 | 7.990 | 154,902 |
| 2025-09-16 | 8.090 | 8.240 | 7.900 | 8.000 | 8.000 | 212,137 |
| 2025-09-15 | 8.170 | 8.290 | 7.910 | 8.080 | 8.080 | 265,262 |
| 2025-09-12 | 8.740 | 8.830 | 8.150 | 8.210 | 8.210 | 332,258 |
| 2025-09-11 | 8.480 | 8.830 | 8.300 | 8.690 | 8.690 | 328,212 |
| 2025-09-10 | 8.220 | 8.550 | 8.040 | 8.390 | 8.390 | 354,882 |
| 2025-09-09 | 7.800 | 8.260 | 7.800 | 8.120 | 8.120 | 391,476 |
| 2025-09-08 | 7.800 | 7.890 | 7.600 | 7.780 | 7.780 | 169,533 |
| 2025-09-05 | 7.810 | 7.990 | 7.650 | 7.770 | 7.770 | 284,055 |
| 2025-09-04 | 8.020 | 8.120 | 7.590 | 7.780 | 7.780 | 436,414 |
| 2025-09-03 | 7.540 | 8.090 | 7.120 | 7.830 | 7.830 | 620,588 |
| 2025-09-02 | 7.790 | 7.890 | 7.360 | 7.540 | 7.540 | 298,843 |
| 2025-09-01 | 7.900 | 7.990 | 7.520 | 7.780 | 7.780 | 391,649 |
| 2025-08-29 | 8.380 | 8.400 | 7.550 | 7.700 | 7.700 | 767,027 |
| 2025-08-28 | 8.560 | 8.720 | 8.340 | 8.440 | 8.440 | 270,089 |
| 2025-08-27 | 8.720 | 8.870 | 8.370 | 8.550 | 8.550 | 240,297 |
| 2025-08-26 | 8.750 | 8.850 | 8.370 | 8.740 | 8.740 | 539,748 |
| 2025-08-25 | 9.190 | 9.260 | 8.830 | 9.000 | 9.000 | 226,730 |
| 2025-08-22 | 8.750 | 9.500 | 8.670 | 9.320 | 9.320 | 374,689 |
| 2025-08-21 | 9.620 | 9.620 | 8.660 | 8.800 | 8.800 | 752,012 |
| 2025-08-20 | 9.900 | 10.520 | 9.500 | 9.700 | 9.700 | 422,967 |
| 2025-08-19 | 10.120 | 10.160 | 9.880 | 9.910 | 9.910 | 192,129 |
| 2025-08-18 | 10.000 | 10.280 | 9.860 | 10.120 | 10.120 | 219,453 |
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.