2CRSI S.A. (EPA:AL2SI)
France · Delayed Price · Currency is EUR 7.54
-0.24 (-3.08%)
Sep 2, 2025, 5:36 PM CET
2CRSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.79 | 7.89 | 7.36 | 7.54 | 7.54 | -3.08% | 298,843 |
| Sep 1, 2025 | 7.90 | 7.99 | 7.52 | 7.78 | 7.78 | 1.04% | 391,649 |
| Aug 29, 2025 | 8.38 | 8.40 | 7.55 | 7.70 | 7.70 | -8.77% | 767,027 |
| Aug 28, 2025 | 8.56 | 8.72 | 8.34 | 8.44 | 8.44 | -1.29% | 270,089 |
| Aug 27, 2025 | 8.72 | 8.87 | 8.37 | 8.55 | 8.55 | -2.17% | 240,297 |
| Aug 26, 2025 | 8.75 | 8.85 | 8.37 | 8.74 | 8.74 | -2.89% | 539,748 |
| Aug 25, 2025 | 9.19 | 9.26 | 8.83 | 9.00 | 9.00 | -3.43% | 226,730 |
| Aug 22, 2025 | 8.75 | 9.50 | 8.67 | 9.32 | 9.32 | 5.91% | 374,689 |
| Aug 21, 2025 | 9.62 | 9.62 | 8.66 | 8.80 | 8.80 | -9.28% | 752,012 |
| Aug 20, 2025 | 9.90 | 10.52 | 9.50 | 9.70 | 9.70 | -2.12% | 422,967 |
| Aug 19, 2025 | 10.12 | 10.16 | 9.88 | 9.91 | 9.91 | -2.08% | 192,129 |
| Aug 18, 2025 | 10.00 | 10.28 | 9.86 | 10.12 | 10.12 | 1.40% | 219,453 |
| Aug 15, 2025 | 10.24 | 10.38 | 9.92 | 9.98 | 9.98 | -2.35% | 315,190 |
| Aug 14, 2025 | 11.36 | 11.36 | 9.90 | 10.22 | 10.22 | 1.59% | 856,379 |
| Aug 13, 2025 | 10.52 | 10.80 | 9.89 | 10.06 | 10.06 | -4.73% | 298,867 |
| Aug 12, 2025 | 10.42 | 10.70 | 10.10 | 10.56 | 10.56 | 0.38% | 246,143 |
| Aug 11, 2025 | 11.30 | 11.36 | 10.20 | 10.52 | 10.52 | -6.57% | 323,298 |
| 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 |