Crossject Société Anonyme (FRA:74C)
Germany · Delayed Price · Currency is EUR 1.850
-0.102 (-5.23%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:74C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -6.15% | - |
| Jun 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.12% | - |
| Jun 1, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.92% | - |
| May 29, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.24% | - |
| May 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.65% | - |
| May 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.73% | - |
| May 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.02% | - |
| May 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.30% | - |
| May 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -5.35% | - |
| May 20, 2026 | 2.03 | 2.43 | 2.03 | 2.43 | 2.43 | 16.55% | 4,164 |
| May 19, 2026 | 1.97 | 2.09 | 1.97 | 2.09 | 2.09 | 16.09% | 22,505 |
| May 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.90% | - |
| May 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.45% | - |
| May 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.79% | - |
| May 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| May 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.80% | - |
| May 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 6.42% | - |
| May 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| May 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.90% | - |
| May 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.11% | - |
| Apr 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.41% | - |
| Apr 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Apr 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Apr 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.83% | - |
| Apr 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.96% | - |
| Apr 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.64% | - |
| Apr 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | - |
| Apr 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | - |
| Apr 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.08% | - |
| Apr 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.11% | - |
| Apr 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.65% | - |
| Apr 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.20% | - |
| Apr 14, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | -0.50% | 10,585 |
| Apr 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 9.84% | 1,000 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Apr 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.46% | - |
| Apr 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.45% | - |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.73% | - |
| Apr 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.10% | - |
| Mar 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.26% | - |
| Mar 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.11% | - |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86% | - |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.39% | - |
| Mar 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -11.06% | - |
| Mar 24, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -1.36% | 245 |
| Mar 23, 2026 | 1.98 | 2.20 | 1.98 | 2.20 | 2.20 | 15.06% | 4,501 |