2CRSI S.A. (FRA:52C)
Germany · Delayed Price · Currency is EUR 21.30
-0.85 (-3.84%)
At close: Feb 20, 2026
2CRSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.84% | - |
| Feb 19, 2026 | 21.50 | 22.15 | 21.50 | 22.15 | 22.15 | 8.85% | 180 |
| Feb 18, 2026 | 19.12 | 20.35 | 19.12 | 20.35 | 20.35 | 22.89% | 187 |
| Feb 17, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.43% | - |
| Feb 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.58% | - |
| Feb 13, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -2.17% | - |
| Feb 12, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -3.60% | - |
| Feb 11, 2026 | 17.56 | 17.56 | 17.20 | 17.20 | 17.20 | 8.45% | 3,731 |
| Feb 10, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 8.04% | - |
| Feb 9, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.39% | - |
| Feb 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Feb 5, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.18% | - |
| Feb 4, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.44% | - |
| Feb 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 11.43% | - |
| Feb 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.30% | - |
| Jan 30, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.21% | - |
| Jan 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -8.47% | - |
| Jan 28, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 5.09% | - |
| Jan 27, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.79% | - |
| Jan 26, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.09% | - |
| Jan 23, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 5.78% | - |
| Jan 22, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 7.07% | - |
| Jan 21, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.53% | - |
| Jan 20, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.40% | - |
| Jan 19, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.51% | - |
| Jan 16, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 5.84% | - |
| Jan 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 8.03% | - |
| Jan 14, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.43% | - |
| Jan 13, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.13% | - |
| Jan 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.49% | - |
| Jan 7, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.48% | - |
| Jan 6, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -3.04% | - |
| Jan 5, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% | - |
| Jan 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.08% | - |
| Dec 30, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -4.14% | - |
| Dec 29, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 0.87% | 39 |
| Dec 23, 2025 | 11.54 | 11.54 | 11.50 | 11.50 | 11.50 | -4.64% | 76 |
| Dec 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.11% | - |
| Dec 19, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 9.41% | - |
| Dec 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -4.58% | - |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.34% | - |
| Dec 16, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.70% | 200 |
| Dec 15, 2025 | 11.28 | 11.76 | 11.28 | 11.76 | 11.76 | 3.34% | 327 |
| Dec 12, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.71% | - |
| Dec 11, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -3.48% | - |
| Dec 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.87% | - |
| Dec 9, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 3.53% | - |
| Dec 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% | - |