2CRSI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 10.000 | 10.280 | 9.860 | 10.120 | 10.120 | 219,453 |
| 2025-08-15 | 10.240 | 10.380 | 9.920 | 9.980 | 9.980 | 315,190 |
| 2025-08-14 | 11.360 | 11.360 | 9.900 | 10.220 | 10.220 | 856,379 |
| 2025-08-13 | 10.520 | 10.800 | 9.890 | 10.060 | 10.060 | 298,867 |
| 2025-08-12 | 10.420 | 10.700 | 10.100 | 10.560 | 10.560 | 246,143 |
| 2025-08-11 | 11.300 | 11.360 | 10.200 | 10.520 | 10.520 | 323,298 |
| 2025-08-08 | 10.820 | 11.480 | 10.600 | 11.260 | 11.260 | 180,327 |
| 2025-08-07 | 11.360 | 11.680 | 10.800 | 10.820 | 10.820 | 313,590 |
| 2025-08-06 | 11.000 | 11.840 | 10.760 | 11.260 | 11.260 | 561,967 |
| 2025-08-05 | 9.480 | 10.940 | 9.360 | 10.680 | 10.680 | 532,674 |
| 2025-08-04 | 9.220 | 9.700 | 9.210 | 9.270 | 9.270 | 219,206 |
| 2025-08-01 | 9.550 | 9.610 | 9.000 | 9.130 | 9.130 | 299,198 |
| 2025-07-31 | 9.370 | 9.730 | 9.080 | 9.480 | 9.480 | 306,812 |
| 2025-07-30 | 8.400 | 9.270 | 8.340 | 9.240 | 9.240 | 331,040 |
| 2025-07-29 | 8.250 | 8.810 | 8.220 | 8.390 | 8.390 | 219,324 |
| 2025-07-28 | 9.000 | 9.220 | 8.300 | 8.370 | 8.370 | 410,118 |
| 2025-07-25 | 9.300 | 9.330 | 8.380 | 8.900 | 8.900 | 439,920 |
| 2025-07-24 | 8.840 | 9.280 | 8.830 | 9.250 | 9.250 | 225,036 |
| 2025-07-23 | 8.990 | 9.240 | 8.670 | 8.760 | 8.760 | 263,723 |
| 2025-07-22 | 9.740 | 9.750 | 8.770 | 8.920 | 8.920 | 450,442 |
| 2025-07-21 | 9.310 | 9.860 | 9.310 | 9.770 | 9.770 | 385,449 |
| 2025-07-18 | 9.100 | 9.750 | 9.100 | 9.300 | 9.300 | 423,697 |
| 2025-07-17 | 9.280 | 9.400 | 8.900 | 9.040 | 9.040 | 328,004 |
| 2025-07-16 | 8.840 | 9.570 | 8.700 | 9.170 | 9.170 | 548,041 |
| 2025-07-15 | 7.950 | 8.910 | 7.880 | 8.840 | 8.840 | 389,475 |
| 2025-07-14 | 7.750 | 8.000 | 7.640 | 7.940 | 7.940 | 174,306 |
| 2025-07-11 | 7.780 | 7.950 | 7.660 | 7.930 | 7.930 | 224,510 |
| 2025-07-10 | 7.800 | 8.230 | 7.650 | 7.770 | 7.770 | 414,474 |
| 2025-07-09 | 7.300 | 8.000 | 7.110 | 8.000 | 8.000 | 764,884 |
| 2025-07-08 | 7.020 | 7.040 | 6.740 | 6.800 | 6.800 | 184,505 |
| 2025-07-07 | 6.600 | 7.130 | 6.580 | 6.900 | 6.900 | 358,459 |
| 2025-07-04 | 6.480 | 6.640 | 6.390 | 6.550 | 6.550 | 126,496 |
| 2025-07-03 | 6.820 | 6.820 | 6.420 | 6.420 | 6.420 | 218,598 |
| 2025-07-02 | 6.630 | 6.880 | 6.430 | 6.750 | 6.750 | 404,332 |
| 2025-07-01 | 6.700 | 6.720 | 6.090 | 6.210 | 6.210 | 297,777 |
| 2025-06-30 | 7.140 | 7.220 | 6.630 | 6.650 | 6.650 | 488,379 |
| 2025-06-27 | 6.440 | 7.320 | 6.440 | 6.830 | 6.830 | 1,204,435 |
| 2025-06-26 | 5.440 | 5.460 | 5.270 | 5.360 | 5.360 | 96,006 |
| 2025-06-25 | 5.430 | 5.480 | 5.380 | 5.410 | 5.410 | 66,483 |
| 2025-06-24 | 5.590 | 5.810 | 5.360 | 5.380 | 5.380 | 115,621 |
| 2025-06-23 | 5.410 | 5.550 | 5.250 | 5.460 | 5.460 | 91,071 |
| 2025-06-20 | 5.600 | 5.640 | 5.440 | 5.440 | 5.440 | 56,566 |
| 2025-06-19 | 5.740 | 5.740 | 5.530 | 5.560 | 5.560 | 112,824 |
| 2025-06-18 | 5.830 | 5.890 | 5.670 | 5.790 | 5.790 | 66,729 |
| 2025-06-17 | 5.820 | 5.880 | 5.720 | 5.750 | 5.750 | 86,956 |
| 2025-06-16 | 5.840 | 6.030 | 5.760 | 5.890 | 5.890 | 109,153 |
| 2025-06-13 | 5.760 | 5.980 | 5.510 | 5.860 | 5.860 | 274,711 |
| 2025-06-12 | 5.640 | 5.740 | 5.200 | 5.640 | 5.640 | 461,041 |
| 2025-06-11 | 6.230 | 6.240 | 5.620 | 5.670 | 5.670 | 306,619 |
| 2025-06-10 | 6.190 | 6.370 | 6.100 | 6.210 | 6.210 | 116,166 |
| 2025-06-09 | 6.210 | 6.450 | 6.110 | 6.210 | 6.210 | 134,406 |
| 2025-06-06 | 6.220 | 6.280 | 6.140 | 6.160 | 6.160 | 41,643 |
| 2025-06-05 | 6.020 | 6.310 | 5.990 | 6.220 | 6.220 | 84,495 |
| 2025-06-04 | 6.180 | 6.320 | 5.970 | 6.020 | 6.020 | 139,855 |
| 2025-06-03 | 6.080 | 6.330 | 5.980 | 6.180 | 6.180 | 106,832 |
| 2025-06-02 | 6.160 | 6.190 | 5.910 | 6.060 | 6.060 | 135,321 |
| 2025-05-30 | 5.930 | 6.350 | 5.930 | 6.150 | 6.150 | 220,810 |
| 2025-05-29 | 5.590 | 6.030 | 5.400 | 5.960 | 5.960 | 183,910 |
| 2025-05-28 | 5.650 | 5.690 | 5.500 | 5.520 | 5.520 | 157,940 |
| 2025-05-27 | 5.090 | 5.800 | 5.040 | 5.750 | 5.750 | 409,749 |
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.