2CRSI S.A. (FRA:52C)
Germany · Delayed Price · Currency is EUR 22.80
-0.25 (-1.08%)
At close: Mar 27, 2026
FRA:52C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.08% | - |
| Mar 26, 2026 | 22.65 | 23.05 | 22.65 | 23.05 | 23.05 | 5.49% | 360 |
| Mar 25, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.16% | - |
| Mar 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.14% | - |
| Mar 23, 2026 | 20.75 | 21.85 | 20.75 | 21.85 | 21.85 | - | 390 |
| Mar 20, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.02% | - |
| Mar 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.00% | - |
| Mar 18, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.37% | - |
| Mar 17, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.15% | 150 |
| Mar 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | - |
| Mar 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.25% | - |
| Mar 12, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -4.28% | - |
| Mar 11, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | - |
| Mar 10, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 9.88% | - |
| Mar 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -8.41% | - |
| Mar 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.39% | - |
| Mar 5, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 18.72% | - |
| Mar 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -7.46% | - |
| Mar 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -9.52% | - |
| Mar 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -7.18% | - |
| Feb 27, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -2.51% | - |
| Feb 26, 2026 | 29.70 | 29.70 | 27.25 | 27.85 | 27.85 | -9.58% | 1,881 |
| Feb 25, 2026 | 25.15 | 30.80 | 25.15 | 30.80 | 30.80 | 31.62% | 610 |
| Feb 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.70% | - |
| Feb 23, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4.93% | - |
| 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% | - |