LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 280.20 | 289.95 | 280.20 | 281.50 | 281.50 | 28 |
| 2026-10-14 | 289.95 | 289.95 | 280.10 | 280.20 | 280.20 | 41 |
| 2026-10-13 | 295.80 | 297.00 | 289.95 | 289.95 | 289.95 | 214 |
| 2026-10-12 | 280.00 | 298.00 | 280.00 | 295.80 | 295.80 | 178 |
| 2026-10-09 | 290.00 | 300.00 | 280.00 | 280.00 | 280.00 | 271 |
| 2026-10-08 | 290.00 | 299.40 | 290.00 | 290.00 | 290.00 | 54 |
| 2026-10-07 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 36 |
| 2026-10-06 | 280.50 | 300.00 | 280.50 | 300.00 | 300.00 | 12 |
| 2026-10-05 | 290.00 | 295.00 | 280.00 | 280.50 | 280.50 | 82 |
| 2026-10-02 | 300.80 | 309.00 | 290.00 | 290.00 | 290.00 | 20 |
| 2026-10-01 | 300.00 | 310.00 | 300.00 | 300.80 | 300.80 | 30 |
| 2026-09-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 150 |
| 2026-09-28 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | 30 |
| 2026-09-25 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2026-09-24 | 309.90 | 309.90 | 309.00 | 309.00 | 309.00 | 10 |
| 2026-09-23 | 310.00 | 310.00 | 309.90 | 309.90 | 309.90 | 10 |
| 2026-09-22 | 307.90 | 310.00 | 307.90 | 310.00 | 310.00 | 68 |
| 2026-09-21 | 290.10 | 308.00 | 281.10 | 307.90 | 307.90 | 62 |
| 2026-09-18 | 305.00 | 310.00 | 290.10 | 290.10 | 290.10 | 145 |
| 2026-09-17 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-16 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 25 |
| 2026-09-15 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 41 |
| 2026-09-14 | 300.00 | 314.65 | 300.00 | 310.00 | 310.00 | 17 |
| 2026-09-11 | 305.00 | 306.00 | 300.00 | 300.00 | 300.00 | 266 |
| 2026-09-10 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-09 | 300.00 | 314.95 | 300.00 | 305.00 | 305.00 | 361 |
| 2026-09-08 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 10 |
| 2026-09-07 | 305.20 | 306.00 | 305.20 | 306.00 | 306.00 | 57 |
| 2026-09-04 | 305.10 | 314.00 | 300.00 | 305.20 | 305.20 | 192 |
| 2026-09-03 | 310.00 | 312.00 | 305.00 | 305.10 | 305.10 | 52 |
| 2026-09-02 | 310.00 | 313.25 | 309.30 | 310.00 | 310.00 | 131 |
| 2026-09-01 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 160 |
| 2026-08-31 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 100 |
| 2026-08-28 | 320.00 | 320.00 | 305.30 | 312.00 | 312.00 | 165 |
| 2026-08-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 32 |
| 2026-08-24 | 322.00 | 323.45 | 320.00 | 320.00 | 320.00 | 111 |
| 2026-08-19 | 315.00 | 322.00 | 315.00 | 322.00 | 322.00 | 113 |
| 2026-08-18 | 321.00 | 321.00 | 309.05 | 315.00 | 315.00 | 100 |
| 2026-08-17 | 314.00 | 321.00 | 304.10 | 321.00 | 321.00 | 141 |
| 2026-08-13 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-08-12 | 312.00 | 316.90 | 312.00 | 314.00 | 314.00 | 155 |
| 2026-08-11 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 11 |
| 2026-08-10 | 316.60 | 316.60 | 312.00 | 312.00 | 312.00 | 115 |
| 2026-08-07 | 310.00 | 316.95 | 310.00 | 316.60 | 316.60 | 22 |
| 2026-08-06 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 47 |
| 2026-08-05 | 317.05 | 318.00 | 317.05 | 318.00 | 318.00 | 15 |
| 2026-08-04 | 319.00 | 319.00 | 317.05 | 317.05 | 317.05 | 24 |
| 2026-08-03 | 306.90 | 319.00 | 306.90 | 319.00 | 319.00 | 26 |
| 2026-07-31 | 307.00 | 307.00 | 306.90 | 306.90 | 306.90 | 123 |
| 2026-07-29 | 306.00 | 307.00 | 306.00 | 307.00 | 307.00 | 53 |
| 2026-07-28 | 307.00 | 321.90 | 305.00 | 306.00 | 306.00 | 192 |
| 2026-07-27 | 307.05 | 307.50 | 307.00 | 307.00 | 307.00 | 7 |
| 2026-07-24 | 305.00 | 322.00 | 305.00 | 307.05 | 307.05 | 108 |
| 2026-07-23 | 305.00 | 318.00 | 305.00 | 305.00 | 305.00 | 76 |
| 2026-07-22 | 306.00 | 306.00 | 305.00 | 305.00 | 305.00 | 17 |
| 2026-07-21 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 85 |
| 2026-07-20 | 305.00 | 306.00 | 305.00 | 306.00 | 306.00 | 60 |
| 2026-07-17 | 316.50 | 316.50 | 301.25 | 305.00 | 305.00 | 341 |
| 2026-07-16 | 308.00 | 316.50 | 308.00 | 316.50 | 316.50 | 66 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.