2CRSI S.A. (FRA:52C)
Germany · Delayed Price · Currency is EUR 11.28
+0.16 (1.44%)
At close: Dec 1, 2025
2CRSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.44% | - |
| Nov 28, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2.77% | - |
| Nov 27, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -3.05% | - |
| Nov 26, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.09% | - |
| Nov 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -3.16% | - |
| Nov 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.40% | - |
| Nov 21, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Nov 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.53% | - |
| Nov 19, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -3.88% | - |
| Nov 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -4.33% | - |
| Nov 17, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.42% | - |
| Nov 14, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.30% | - |
| Nov 13, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 6.24% | - |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.32% | - |
| Nov 11, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 8.54% | - |
| Nov 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.88% | - |
| Nov 7, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -3.89% | - |
| Nov 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 9.23% | - |
| Nov 5, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.18% | - |
| Nov 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -6.25% | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.06% | - |
| Oct 31, 2025 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | -24.30% | 250 |
| Oct 30, 2025 | 13.98 | 14.32 | 13.98 | 14.32 | 14.32 | 2.73% | 36 |
| Oct 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.31% | - |
| Oct 28, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% | - |
| Oct 27, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 5.19% | - |
| Oct 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.25% | - |
| Oct 23, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.87% | - |
| Oct 22, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 5.77% | - |
| Oct 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -3.23% | - |
| Oct 20, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.64% | - |
| Oct 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.06% | - |
| Oct 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.45% | - |
| Oct 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -3.90% | - |
| Oct 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 4.68% | - |
| Oct 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% | - |
| Oct 10, 2025 | 13.14 | 13.14 | 13.12 | 13.12 | 13.12 | 0.92% | - |
| Oct 9, 2025 | 12.84 | 13.00 | 12.84 | 13.00 | 13.00 | -2.99% | - |
| Oct 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.01% | - |
| Oct 7, 2025 | 13.52 | 13.96 | 13.52 | 13.96 | 13.96 | 1.45% | 327 |
| Oct 6, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.99% | - |
| Oct 3, 2025 | 12.50 | 13.36 | 12.50 | 13.36 | 13.36 | 10.60% | 38 |
| Oct 2, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.89% | - |
| Oct 1, 2025 | 10.40 | 12.44 | 10.40 | 12.44 | 12.44 | 16.48% | 41 |
| Sep 30, 2025 | 8.99 | 10.68 | 8.99 | 10.68 | 10.68 | 18.53% | 50 |
| Sep 29, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5.01% | - |
| Sep 26, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.83% | - |
| Sep 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.42% | - |
| Sep 24, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.53% | - |
| Sep 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.83% | - |