2CRSI S.A. (FRA:52C)
Germany · Delayed Price · Currency is EUR 27.10
+0.88 (3.36%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:52C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.18% | - |
| Aug 13, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.79% | - |
| Aug 12, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.98% | - |
| Aug 11, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 4.04% | - |
| Aug 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.89% | - |
| Aug 7, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.45% | - |
| Aug 6, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 6.59% | - |
| Aug 5, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 5.09% | - |
| Aug 4, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -6.41% | - |
| Aug 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -7.65% | - |
| Jul 31, 2026 | 27.50 | 27.72 | 27.50 | 27.72 | 27.72 | 16.18% | 740 |
| Jul 30, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.17% | - |
| Jul 29, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -8.15% | - |
| Jul 28, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -7.07% | - |
| Jul 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 10.50% | - |
| Jul 24, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -8.72% | - |
| Jul 23, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -4.47% | - |
| Jul 22, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 10.49% | - |
| Jul 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.06% | - |
| Jul 20, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 10.09% | - |
| Jul 17, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -10.29% | 106 |
| Jul 16, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -8.56% | - |
| Jul 15, 2026 | 27.08 | 28.26 | 27.08 | 28.26 | 28.26 | -0.14% | 50 |
| Jul 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.20% | - |
| Jul 13, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -2.25% | - |
| Jul 10, 2026 | 30.72 | 30.72 | 30.22 | 30.22 | 30.22 | -6.09% | 20 |
| Jul 9, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 10.97% | - |
| Jul 8, 2026 | 35.02 | 35.02 | 28.50 | 29.00 | 29.00 | -23.24% | 900 |
| Jul 7, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.75% | - |
| Jul 6, 2026 | 35.16 | 37.50 | 35.16 | 37.50 | 37.50 | 1.68% | 100 |
| Jul 3, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -3.56% | - |
| Jul 2, 2026 | 38.50 | 38.50 | 38.24 | 38.24 | 38.24 | 15.88% | 420 |
| Jul 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 9.71% | - |
| Jun 30, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Jun 29, 2026 | 27.00 | 30.08 | 27.00 | 30.08 | 30.08 | 24.30% | 613 |
| Jun 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -15.03% | - |
| Jun 25, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -6.68% | 5 |
| Jun 24, 2026 | 28.70 | 31.40 | 28.70 | 30.52 | 30.52 | 4.59% | 180 |
| Jun 23, 2026 | 22.60 | 29.18 | 22.60 | 29.18 | 29.18 | 30.04% | 2,457 |
| Jun 22, 2026 | 23.48 | 24.66 | 22.44 | 22.44 | 22.44 | -2.43% | 270 |
| Jun 18, 2026 | 40.00 | 40.00 | 20.00 | 23.00 | 23.00 | -49.25% | 857 |
| Jun 17, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -8.22% | - |