2CRSI S.A. (FRA:52C)
Germany · Delayed Price · Currency is EUR 41.02
-0.62 (-1.49%)
Last updated: Apr 24, 2026, 2:08 PM CET
FRA:52C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 3.53% | 120 |
| Apr 22, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 2.50% | - |
| Apr 21, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.26% | - |
| Apr 20, 2026 | 39.24 | 39.24 | 39.14 | 39.14 | 39.14 | -2.88% | 500 |
| Apr 17, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Apr 16, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 1.73% | 50 |
| Apr 15, 2026 | 37.98 | 39.32 | 37.98 | 39.32 | 39.32 | -2.87% | 450 |
| Apr 14, 2026 | 38.52 | 40.48 | 38.52 | 40.48 | 40.48 | 5.14% | 2,600 |
| Apr 13, 2026 | 34.48 | 38.50 | 34.48 | 38.50 | 38.50 | 6.00% | 50 |
| Apr 10, 2026 | 32.24 | 36.32 | 32.24 | 36.32 | 36.32 | 18.46% | 50 |
| Apr 9, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -2.48% | - |
| Apr 8, 2026 | 29.22 | 31.44 | 29.22 | 31.44 | 31.44 | 11.57% | 100 |
| Apr 7, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.82% | - |
| Apr 2, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.54% | - |
| Apr 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Mar 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 19.66% | - |
| Mar 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| 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 |