2CRSI S.A. (EPA:AL2SI)
France · Delayed Price · Currency is EUR 11.26
+0.44 (4.07%)
Aug 8, 2025, 5:35 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.82 | 11.48 | 10.60 | 11.26 | 11.26 | 4.07% | 180,327 |
| Aug 7, 2025 | 11.36 | 11.68 | 10.80 | 10.82 | 10.82 | -3.91% | 313,590 |
| Aug 6, 2025 | 11.00 | 11.84 | 10.76 | 11.26 | 11.26 | 5.43% | 561,967 |
| Aug 5, 2025 | 9.48 | 10.94 | 9.36 | 10.68 | 10.68 | 15.21% | 532,674 |
| Aug 4, 2025 | 9.22 | 9.70 | 9.21 | 9.27 | 9.27 | 1.53% | 219,206 |
| Aug 1, 2025 | 9.55 | 9.61 | 9.00 | 9.13 | 9.13 | -3.69% | 299,198 |
| Jul 31, 2025 | 9.37 | 9.73 | 9.08 | 9.48 | 9.48 | 2.60% | 306,812 |
| Jul 30, 2025 | 8.40 | 9.27 | 8.34 | 9.24 | 9.24 | 10.13% | 331,040 |
| Jul 29, 2025 | 8.25 | 8.81 | 8.22 | 8.39 | 8.39 | 0.24% | 219,324 |
| Jul 28, 2025 | 9.00 | 9.22 | 8.30 | 8.37 | 8.37 | -5.96% | 410,118 |
| Jul 25, 2025 | 9.30 | 9.33 | 8.38 | 8.90 | 8.90 | -3.78% | 439,920 |
| Jul 24, 2025 | 8.84 | 9.28 | 8.83 | 9.25 | 9.25 | 5.59% | 225,036 |
| Jul 23, 2025 | 8.99 | 9.24 | 8.67 | 8.76 | 8.76 | -1.79% | 263,723 |
| Jul 22, 2025 | 9.74 | 9.75 | 8.77 | 8.92 | 8.92 | -8.70% | 450,442 |
| Jul 21, 2025 | 9.31 | 9.86 | 9.31 | 9.77 | 9.77 | 5.05% | 385,449 |
| Jul 18, 2025 | 9.10 | 9.75 | 9.10 | 9.30 | 9.30 | 2.88% | 423,697 |
| Jul 17, 2025 | 9.28 | 9.40 | 8.90 | 9.04 | 9.04 | -1.42% | 328,004 |
| Jul 16, 2025 | 8.84 | 9.57 | 8.70 | 9.17 | 9.17 | 3.73% | 548,041 |
| Jul 15, 2025 | 7.95 | 8.91 | 7.88 | 8.84 | 8.84 | 11.34% | 389,475 |
| Jul 14, 2025 | 7.75 | 8.00 | 7.64 | 7.94 | 7.94 | 0.13% | 174,306 |
| Jul 11, 2025 | 7.78 | 7.95 | 7.66 | 7.93 | 7.93 | 2.06% | 224,510 |
| Jul 10, 2025 | 7.80 | 8.23 | 7.65 | 7.77 | 7.77 | -2.88% | 414,474 |
| Jul 9, 2025 | 7.30 | 8.00 | 7.11 | 8.00 | 8.00 | 17.65% | 764,884 |
| Jul 8, 2025 | 7.02 | 7.04 | 6.74 | 6.80 | 6.80 | -1.45% | 184,505 |
| Jul 7, 2025 | 6.60 | 7.13 | 6.58 | 6.90 | 6.90 | 5.34% | 358,459 |
| Jul 4, 2025 | 6.48 | 6.64 | 6.39 | 6.55 | 6.55 | 2.02% | 126,496 |
| Jul 3, 2025 | 6.82 | 6.82 | 6.42 | 6.42 | 6.42 | -4.89% | 218,598 |
| Jul 2, 2025 | 6.63 | 6.88 | 6.43 | 6.75 | 6.75 | 8.70% | 404,332 |
| Jul 1, 2025 | 6.70 | 6.72 | 6.09 | 6.21 | 6.21 | -6.62% | 297,777 |
| Jun 30, 2025 | 7.14 | 7.22 | 6.63 | 6.65 | 6.65 | -2.64% | 488,379 |
| Jun 27, 2025 | 6.44 | 7.32 | 6.44 | 6.83 | 6.83 | 27.43% | 1,204,435 |
| Jun 26, 2025 | 5.44 | 5.46 | 5.27 | 5.36 | 5.36 | -0.92% | 96,006 |
| Jun 25, 2025 | 5.43 | 5.48 | 5.38 | 5.41 | 5.41 | 0.56% | 66,483 |
| Jun 24, 2025 | 5.59 | 5.81 | 5.36 | 5.38 | 5.38 | -1.47% | 115,621 |
| Jun 23, 2025 | 5.41 | 5.55 | 5.25 | 5.46 | 5.46 | 0.37% | 91,071 |
| Jun 20, 2025 | 5.60 | 5.64 | 5.44 | 5.44 | 5.44 | -2.16% | 56,566 |
| Jun 19, 2025 | 5.74 | 5.74 | 5.53 | 5.56 | 5.56 | -3.97% | 112,824 |
| Jun 18, 2025 | 5.83 | 5.89 | 5.67 | 5.79 | 5.79 | 0.70% | 66,729 |
| Jun 17, 2025 | 5.82 | 5.88 | 5.72 | 5.75 | 5.75 | -2.38% | 86,956 |
| Jun 16, 2025 | 5.84 | 6.03 | 5.76 | 5.89 | 5.89 | 0.51% | 109,153 |
| Jun 13, 2025 | 5.76 | 5.98 | 5.51 | 5.86 | 5.86 | 3.90% | 274,711 |
| Jun 12, 2025 | 5.64 | 5.74 | 5.20 | 5.64 | 5.64 | -0.53% | 461,041 |
| Jun 11, 2025 | 6.23 | 6.24 | 5.62 | 5.67 | 5.67 | -8.70% | 306,619 |
| Jun 10, 2025 | 6.19 | 6.37 | 6.10 | 6.21 | 6.21 | - | 116,166 |
| Jun 9, 2025 | 6.21 | 6.45 | 6.11 | 6.21 | 6.21 | 0.81% | 134,406 |
| Jun 6, 2025 | 6.22 | 6.28 | 6.14 | 6.16 | 6.16 | -0.96% | 41,643 |
| Jun 5, 2025 | 6.02 | 6.31 | 5.99 | 6.22 | 6.22 | 3.32% | 84,495 |
| Jun 4, 2025 | 6.18 | 6.32 | 5.97 | 6.02 | 6.02 | -2.59% | 139,855 |
| Jun 3, 2025 | 6.08 | 6.33 | 5.98 | 6.18 | 6.18 | 1.98% | 106,832 |
| Jun 2, 2025 | 6.16 | 6.19 | 5.91 | 6.06 | 6.06 | -1.46% | 135,321 |