2CRSI S.A. (FRA:52C)
Germany · Delayed Price · Currency is EUR 10.50
+0.30 (2.94%)
At close: Jan 9, 2026
2CRSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.37% | - |
| Dec 4, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -4.29% | - |
| Dec 3, 2025 | 11.08 | 11.20 | 11.08 | 11.20 | 11.20 | 1.45% | 107 |
| Dec 2, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -2.13% | - |
| 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% | - |