2CRSI S.A. (FRA:52C)
Germany · Delayed Price · Currency is EUR 26.52
-0.80 (-2.93%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:52C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -2.93% | 780 |
| Oct 22, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.56% | - |
| Oct 21, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 4.18% | - |
| Oct 20, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.73% | - |
| Oct 19, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -5.30% | - |
| Oct 16, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 3.00% | 780 |
| Oct 15, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -6.27% | - |
| Oct 14, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -3.48% | - |
| Oct 13, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 2.71% | - |
| Oct 12, 2026 | 26.34 | 28.00 | 26.34 | 28.00 | 28.00 | 19.66% | 2,200 |
| Oct 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.41% | - |
| Oct 8, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -6.99% | - |
| Oct 7, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.94% | - |
| Oct 6, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.90% | - |
| Oct 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Oct 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.98% | - |
| Oct 1, 2026 | 27.62 | 27.62 | 27.52 | 27.52 | 27.52 | -0.79% | 1,000 |
| Sep 30, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -4.87% | - |
| Sep 29, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 4.14% | - |
| Sep 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -7.28% | - |
| Sep 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.20% | - |
| Sep 24, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.53% | - |
| Sep 23, 2026 | 29.00 | 29.98 | 29.00 | 29.98 | 29.98 | 6.16% | 1,211 |
| Sep 22, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | - |
| Sep 21, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.84% | - |
| Sep 18, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.32% | - |
| Sep 17, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 3.07% | - |
| Sep 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Sep 15, 2026 | 27.08 | 29.00 | 27.08 | 29.00 | 29.00 | 5.45% | 460 |
| Sep 14, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -8.27% | 100 |
| Sep 11, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 6.39% | - |
| Sep 10, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.29% | - |
| Sep 9, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -2.45% | - |
| Sep 8, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.21% | - |
| Sep 7, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 3.30% | - |
| Sep 4, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.87% | - |
| Sep 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 11.02% | - |
| Sep 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -3.17% | - |
| Sep 1, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -4.58% | - |
| Aug 31, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.35% | - |
| Aug 28, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.21% | - |
| Aug 27, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -2.51% | - |
| Aug 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 3.36% | - |
| Aug 25, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.38% | - |
| Aug 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 2.83% | - |
| Aug 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.32% | - |
| Aug 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.90% | - |
| Aug 19, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -3.73% | - |
| Aug 18, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -4.37% | - |
| Aug 17, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.93% | - |