2CRSI S.A. (EPA:AL2SI)
France · Delayed Price · Currency is EUR 12.72
+1.00 (8.53%)
At close: Nov 10, 2025
2CRSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 11.86 | 12.92 | 11.80 | 12.72 | 12.72 | 8.53% | 397,091 |
| Nov 7, 2025 | 11.74 | 11.96 | 11.44 | 11.72 | 11.72 | 0.86% | 319,384 |
| Nov 6, 2025 | 12.24 | 12.78 | 11.50 | 11.62 | 11.62 | -3.81% | 602,271 |
| Nov 5, 2025 | 10.96 | 13.00 | 10.90 | 12.08 | 12.08 | 9.22% | 1,060,336 |
| Nov 4, 2025 | 9.69 | 11.14 | 9.52 | 11.06 | 11.06 | 11.27% | 705,673 |
| Nov 3, 2025 | 10.12 | 10.72 | 9.82 | 9.94 | 9.94 | -1.97% | 667,875 |
| Oct 31, 2025 | 10.00 | 11.00 | 9.30 | 10.14 | 10.14 | -23.76% | 2,338,461 |
| Oct 30, 2025 | 14.36 | 14.36 | 13.30 | 13.30 | 13.30 | -6.73% | 383,775 |
| Oct 29, 2025 | 14.56 | 15.00 | 14.22 | 14.26 | 14.26 | -1.25% | 258,779 |
| Oct 28, 2025 | 14.04 | 14.54 | 13.90 | 14.44 | 14.44 | 2.85% | 192,955 |
| Oct 27, 2025 | 14.16 | 14.36 | 13.90 | 14.04 | 14.04 | -0.14% | 197,163 |
| Oct 24, 2025 | 13.46 | 14.26 | 13.24 | 14.06 | 14.06 | 5.24% | 210,322 |
| Oct 23, 2025 | 13.92 | 14.02 | 13.26 | 13.36 | 13.36 | -3.33% | 280,645 |
| Oct 22, 2025 | 14.36 | 14.76 | 13.82 | 13.82 | 13.82 | -2.81% | 354,448 |
| Oct 21, 2025 | 14.02 | 14.94 | 13.60 | 14.22 | 14.22 | 5.80% | 757,137 |
| Oct 20, 2025 | 13.88 | 14.00 | 13.16 | 13.44 | 13.44 | -2.47% | 256,839 |
| Oct 17, 2025 | 13.64 | 14.02 | 13.38 | 13.78 | 13.78 | 0.88% | 223,484 |
| Oct 16, 2025 | 13.50 | 14.18 | 13.32 | 13.66 | 13.66 | 1.04% | 252,226 |
| Oct 15, 2025 | 13.70 | 14.04 | 13.34 | 13.52 | 13.52 | 0.90% | 192,265 |
| Oct 14, 2025 | 14.08 | 14.08 | 13.16 | 13.40 | 13.40 | -5.23% | 412,464 |
| Oct 13, 2025 | 13.28 | 14.34 | 13.20 | 14.14 | 14.14 | 4.74% | 343,871 |
| Oct 10, 2025 | 13.00 | 14.30 | 12.90 | 13.50 | 13.50 | 3.69% | 514,292 |
| Oct 9, 2025 | 13.24 | 13.74 | 12.66 | 13.02 | 13.02 | -2.25% | 409,974 |
| Oct 8, 2025 | 13.64 | 14.40 | 13.32 | 13.32 | 13.32 | -3.48% | 312,376 |
| Oct 7, 2025 | 13.72 | 13.96 | 13.24 | 13.80 | 13.80 | 1.02% | 374,643 |
| Oct 6, 2025 | 13.86 | 14.84 | 12.60 | 13.66 | 13.66 | -1.01% | 719,152 |
| Oct 3, 2025 | 12.50 | 14.60 | 12.36 | 13.80 | 13.80 | 8.32% | 883,119 |
| Oct 2, 2025 | 12.34 | 13.60 | 12.22 | 12.74 | 12.74 | 3.41% | 980,826 |
| Oct 1, 2025 | 10.58 | 12.50 | 10.40 | 12.32 | 12.32 | 16.45% | 1,165,771 |
| Sep 30, 2025 | 9.60 | 10.78 | 9.50 | 10.58 | 10.58 | 16.78% | 777,061 |
| Sep 29, 2025 | 9.31 | 9.38 | 9.02 | 9.06 | 9.06 | -0.77% | 200,524 |
| Sep 26, 2025 | 8.71 | 9.18 | 8.70 | 9.13 | 9.13 | 4.94% | 303,945 |
| Sep 25, 2025 | 8.86 | 8.86 | 8.55 | 8.70 | 8.70 | -1.69% | 154,348 |
| Sep 24, 2025 | 8.60 | 8.90 | 8.58 | 8.85 | 8.85 | 3.51% | 149,776 |
| Sep 23, 2025 | 8.74 | 8.99 | 8.55 | 8.55 | 8.55 | -1.38% | 234,003 |
| Sep 22, 2025 | 8.45 | 8.85 | 8.29 | 8.67 | 8.67 | 1.52% | 247,001 |
| Sep 19, 2025 | 8.35 | 8.69 | 8.22 | 8.54 | 8.54 | 2.77% | 216,909 |
| Sep 18, 2025 | 8.06 | 8.51 | 8.06 | 8.31 | 8.31 | 4.01% | 219,711 |
| Sep 17, 2025 | 8.00 | 8.21 | 7.85 | 7.99 | 7.99 | -0.12% | 154,902 |
| Sep 16, 2025 | 8.09 | 8.24 | 7.90 | 8.00 | 8.00 | -0.99% | 212,137 |
| Sep 15, 2025 | 8.17 | 8.29 | 7.91 | 8.08 | 8.08 | -1.58% | 265,262 |
| Sep 12, 2025 | 8.74 | 8.83 | 8.15 | 8.21 | 8.21 | -5.52% | 332,258 |
| Sep 11, 2025 | 8.48 | 8.83 | 8.30 | 8.69 | 8.69 | 3.58% | 328,212 |
| Sep 10, 2025 | 8.22 | 8.55 | 8.04 | 8.39 | 8.39 | 3.33% | 354,882 |
| Sep 9, 2025 | 7.80 | 8.26 | 7.80 | 8.12 | 8.12 | 4.37% | 391,476 |
| Sep 8, 2025 | 7.80 | 7.89 | 7.60 | 7.78 | 7.78 | 0.13% | 169,533 |
| Sep 5, 2025 | 7.81 | 7.99 | 7.65 | 7.77 | 7.77 | -0.13% | 284,055 |
| Sep 4, 2025 | 8.02 | 8.12 | 7.59 | 7.78 | 7.78 | -0.64% | 436,414 |
| Sep 3, 2025 | 7.54 | 8.09 | 7.12 | 7.83 | 7.83 | 3.85% | 620,588 |
| Sep 2, 2025 | 7.79 | 7.89 | 7.36 | 7.54 | 7.54 | -3.08% | 298,843 |