2CRSI S.A. (EPA:AL2SI)
France
· Delayed Price · Currency is EUR 11.02
+0.06 (0.55%)
Dec 5, 2025, 5:35 PM CET
2CRSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.00 | 11.12 | 10.96 | 11.04 | - | 0.73% | 22,959 |
| Dec 4, 2025 | 10.86 | 11.10 | 10.86 | 10.96 | 10.96 | 1.11% | 103,920 |
| Dec 3, 2025 | 11.28 | 11.42 | 10.82 | 10.84 | 10.84 | -3.73% | 186,970 |
| Dec 2, 2025 | 11.26 | 11.58 | 11.06 | 11.26 | 11.26 | 0.18% | 131,934 |
| Dec 1, 2025 | 11.58 | 11.58 | 11.18 | 11.24 | 11.24 | -2.94% | 84,209 |
| Nov 28, 2025 | 11.40 | 11.84 | 11.40 | 11.58 | 11.58 | 2.12% | 136,088 |
| Nov 27, 2025 | 11.04 | 11.50 | 10.80 | 11.34 | 11.34 | 2.72% | 226,400 |
| Nov 26, 2025 | 11.42 | 11.54 | 10.82 | 11.04 | 11.04 | -2.99% | 151,190 |
| Nov 25, 2025 | 11.26 | 11.50 | 10.90 | 11.38 | 11.38 | 0.71% | 175,727 |
| Nov 24, 2025 | 11.66 | 11.76 | 11.20 | 11.30 | 11.30 | -1.74% | 168,557 |
| Nov 21, 2025 | 11.60 | 12.16 | 10.76 | 11.50 | 11.50 | -9.31% | 592,421 |
| Nov 20, 2025 | 13.00 | 13.30 | 12.68 | 12.68 | 12.68 | 3.26% | 261,990 |
| Nov 19, 2025 | 11.96 | 12.66 | 11.44 | 12.28 | 12.28 | 1.15% | 422,807 |
| Nov 18, 2025 | 12.48 | 12.48 | 11.84 | 12.14 | 12.14 | -6.47% | 404,677 |
| Nov 17, 2025 | 13.48 | 13.52 | 12.84 | 12.98 | 12.98 | -1.67% | 149,313 |
| Nov 14, 2025 | 13.52 | 13.66 | 12.70 | 13.20 | 13.20 | -2.22% | 357,157 |
| Nov 13, 2025 | 13.76 | 14.20 | 13.50 | 13.50 | 13.50 | -0.30% | 339,875 |
| Nov 12, 2025 | 12.96 | 13.70 | 12.74 | 13.54 | 13.54 | 6.11% | 429,786 |
| Nov 11, 2025 | 12.80 | 13.42 | 12.70 | 12.76 | 12.76 | 0.31% | 373,812 |
| Nov 10, 2025 | 11.86 | 12.92 | 11.80 | 12.72 | 12.72 | 8.53% | 397,091 |
| Nov 7, 2025 | 11.74 | 11.96 | 11.44 | 11.72 | 11.72 | 0.86% | 319,384 |
| Nov 6, 2025 | 12.24 | 12.78 | 11.50 | 11.62 | 11.62 | -3.81% | 602,271 |
| Nov 5, 2025 | 10.96 | 13.00 | 10.90 | 12.08 | 12.08 | 9.22% | 1,060,336 |
| Nov 4, 2025 | 9.69 | 11.14 | 9.52 | 11.06 | 11.06 | 11.27% | 705,673 |
| Nov 3, 2025 | 10.12 | 10.72 | 9.82 | 9.94 | 9.94 | -1.97% | 667,875 |
| Oct 31, 2025 | 10.00 | 11.00 | 9.30 | 10.14 | 10.14 | -23.76% | 2,338,461 |
| Oct 30, 2025 | 14.36 | 14.36 | 13.30 | 13.30 | 13.30 | -6.73% | 383,775 |
| Oct 29, 2025 | 14.56 | 15.00 | 14.22 | 14.26 | 14.26 | -1.25% | 258,779 |
| Oct 28, 2025 | 14.04 | 14.54 | 13.90 | 14.44 | 14.44 | 2.85% | 192,955 |
| Oct 27, 2025 | 14.16 | 14.36 | 13.90 | 14.04 | 14.04 | -0.14% | 197,163 |
| Oct 24, 2025 | 13.46 | 14.26 | 13.24 | 14.06 | 14.06 | 5.24% | 210,322 |
| Oct 23, 2025 | 13.92 | 14.02 | 13.26 | 13.36 | 13.36 | -3.33% | 280,645 |
| Oct 22, 2025 | 14.36 | 14.76 | 13.82 | 13.82 | 13.82 | -2.81% | 354,448 |
| Oct 21, 2025 | 14.02 | 14.94 | 13.60 | 14.22 | 14.22 | 5.80% | 757,137 |
| Oct 20, 2025 | 13.88 | 14.00 | 13.16 | 13.44 | 13.44 | -2.47% | 256,839 |
| Oct 17, 2025 | 13.64 | 14.02 | 13.38 | 13.78 | 13.78 | 0.88% | 223,484 |
| Oct 16, 2025 | 13.50 | 14.18 | 13.32 | 13.66 | 13.66 | 1.04% | 252,226 |
| Oct 15, 2025 | 13.70 | 14.04 | 13.34 | 13.52 | 13.52 | 0.90% | 192,265 |
| Oct 14, 2025 | 14.08 | 14.08 | 13.16 | 13.40 | 13.40 | -5.23% | 412,464 |
| Oct 13, 2025 | 13.28 | 14.34 | 13.20 | 14.14 | 14.14 | 4.74% | 343,871 |
| Oct 10, 2025 | 13.00 | 14.30 | 12.90 | 13.50 | 13.50 | 3.69% | 514,292 |
| Oct 9, 2025 | 13.24 | 13.74 | 12.66 | 13.02 | 13.02 | -2.25% | 409,974 |
| Oct 8, 2025 | 13.64 | 14.40 | 13.32 | 13.32 | 13.32 | -3.48% | 312,376 |
| Oct 7, 2025 | 13.72 | 13.96 | 13.24 | 13.80 | 13.80 | 1.02% | 374,643 |
| Oct 6, 2025 | 13.86 | 14.84 | 12.60 | 13.66 | 13.66 | -1.01% | 719,152 |
| Oct 3, 2025 | 12.50 | 14.60 | 12.36 | 13.80 | 13.80 | 8.32% | 883,119 |
| Oct 2, 2025 | 12.34 | 13.60 | 12.22 | 12.74 | 12.74 | 3.41% | 980,826 |
| Oct 1, 2025 | 10.58 | 12.50 | 10.40 | 12.32 | 12.32 | 16.45% | 1,165,771 |
| Sep 30, 2025 | 9.60 | 10.78 | 9.50 | 10.58 | 10.58 | 16.78% | 777,061 |
| Sep 29, 2025 | 9.31 | 9.38 | 9.02 | 9.06 | 9.06 | -0.77% | 200,524 |
| Sep 26, 2025 | 8.71 | 9.18 | 8.70 | 9.13 | 9.13 | 4.94% | 303,945 |
| Sep 25, 2025 | 8.86 | 8.86 | 8.55 | 8.70 | 8.70 | -1.69% | 154,348 |
| Sep 24, 2025 | 8.60 | 8.90 | 8.58 | 8.85 | 8.85 | 3.51% | 149,776 |
| Sep 23, 2025 | 8.74 | 8.99 | 8.55 | 8.55 | 8.55 | -1.38% | 234,003 |
| Sep 22, 2025 | 8.45 | 8.85 | 8.29 | 8.67 | 8.67 | 1.52% | 247,001 |
| Sep 19, 2025 | 8.35 | 8.69 | 8.22 | 8.54 | 8.54 | 2.77% | 216,909 |
| Sep 18, 2025 | 8.06 | 8.51 | 8.06 | 8.31 | 8.31 | 4.01% | 219,711 |
| Sep 17, 2025 | 8.00 | 8.21 | 7.85 | 7.99 | 7.99 | -0.12% | 154,902 |
| Sep 16, 2025 | 8.09 | 8.24 | 7.90 | 8.00 | 8.00 | -0.99% | 212,137 |
| Sep 15, 2025 | 8.17 | 8.29 | 7.91 | 8.08 | 8.08 | -1.58% | 265,262 |
| Sep 12, 2025 | 8.74 | 8.83 | 8.15 | 8.21 | 8.21 | -5.52% | 332,258 |
| Sep 11, 2025 | 8.48 | 8.83 | 8.30 | 8.69 | 8.69 | 3.58% | 328,212 |
| Sep 10, 2025 | 8.22 | 8.55 | 8.04 | 8.39 | 8.39 | 3.33% | 354,882 |
| Sep 9, 2025 | 7.80 | 8.26 | 7.80 | 8.12 | 8.12 | 4.37% | 391,476 |
| Sep 8, 2025 | 7.80 | 7.89 | 7.60 | 7.78 | 7.78 | 0.13% | 169,533 |
| Sep 5, 2025 | 7.81 | 7.99 | 7.65 | 7.77 | 7.77 | -0.13% | 284,055 |
| Sep 4, 2025 | 8.02 | 8.12 | 7.59 | 7.78 | 7.78 | -0.64% | 436,414 |
| Sep 3, 2025 | 7.54 | 8.09 | 7.12 | 7.83 | 7.83 | 3.85% | 620,588 |
| Sep 2, 2025 | 7.79 | 7.89 | 7.36 | 7.54 | 7.54 | -3.08% | 298,843 |
| Sep 1, 2025 | 7.90 | 7.99 | 7.52 | 7.78 | 7.78 | 1.04% | 391,649 |
| Aug 29, 2025 | 8.38 | 8.40 | 7.55 | 7.70 | 7.70 | -8.77% | 767,027 |
| Aug 28, 2025 | 8.56 | 8.72 | 8.34 | 8.44 | 8.44 | -1.29% | 270,089 |
| Aug 27, 2025 | 8.72 | 8.87 | 8.37 | 8.55 | 8.55 | -2.17% | 240,297 |
| Aug 26, 2025 | 8.75 | 8.85 | 8.37 | 8.74 | 8.74 | -2.89% | 539,748 |
| Aug 25, 2025 | 9.19 | 9.26 | 8.83 | 9.00 | 9.00 | -3.43% | 226,730 |
| Aug 22, 2025 | 8.75 | 9.50 | 8.67 | 9.32 | 9.32 | 5.91% | 374,689 |
| Aug 21, 2025 | 9.62 | 9.62 | 8.66 | 8.80 | 8.80 | -9.28% | 752,012 |
| Aug 20, 2025 | 9.90 | 10.52 | 9.50 | 9.70 | 9.70 | -2.12% | 422,967 |
| Aug 19, 2025 | 10.12 | 10.16 | 9.88 | 9.91 | 9.91 | -2.08% | 192,129 |
| Aug 18, 2025 | 10.00 | 10.28 | 9.86 | 10.12 | 10.12 | 1.40% | 219,453 |
| Aug 15, 2025 | 10.24 | 10.38 | 9.92 | 9.98 | 9.98 | -2.35% | 315,190 |
| Aug 14, 2025 | 11.36 | 11.36 | 9.90 | 10.22 | 10.22 | 1.59% | 856,379 |
| Aug 13, 2025 | 10.52 | 10.80 | 9.89 | 10.06 | 10.06 | -4.73% | 298,867 |
| Aug 12, 2025 | 10.42 | 10.70 | 10.10 | 10.56 | 10.56 | 0.38% | 246,143 |
| Aug 11, 2025 | 11.30 | 11.36 | 10.20 | 10.52 | 10.52 | -6.57% | 323,298 |
| Aug 8, 2025 | 10.82 | 11.48 | 10.60 | 11.26 | 11.26 | 4.07% | 180,327 |
| Aug 7, 2025 | 11.36 | 11.68 | 10.80 | 10.82 | 10.82 | -3.91% | 313,590 |
| Aug 6, 2025 | 11.00 | 11.84 | 10.76 | 11.26 | 11.26 | 5.43% | 561,967 |
| Aug 5, 2025 | 9.48 | 10.94 | 9.36 | 10.68 | 10.68 | 15.21% | 532,674 |
| Aug 4, 2025 | 9.22 | 9.70 | 9.21 | 9.27 | 9.27 | 1.53% | 219,206 |
| Aug 1, 2025 | 9.55 | 9.61 | 9.00 | 9.13 | 9.13 | -3.69% | 299,198 |
| Jul 31, 2025 | 9.37 | 9.73 | 9.08 | 9.48 | 9.48 | 2.60% | 306,812 |
| Jul 30, 2025 | 8.40 | 9.27 | 8.34 | 9.24 | 9.24 | 10.13% | 331,040 |
| Jul 29, 2025 | 8.25 | 8.81 | 8.22 | 8.39 | 8.39 | 0.24% | 219,324 |
| Jul 28, 2025 | 9.00 | 9.22 | 8.30 | 8.37 | 8.37 | -5.96% | 410,118 |
| Jul 25, 2025 | 9.30 | 9.33 | 8.38 | 8.90 | 8.90 | -3.78% | 439,920 |
| Jul 24, 2025 | 8.84 | 9.28 | 8.83 | 9.25 | 9.25 | 5.59% | 225,036 |
| Jul 23, 2025 | 8.99 | 9.24 | 8.67 | 8.76 | 8.76 | -1.79% | 263,723 |
| Jul 22, 2025 | 9.74 | 9.75 | 8.77 | 8.92 | 8.92 | -8.70% | 450,442 |
| Jul 21, 2025 | 9.31 | 9.86 | 9.31 | 9.77 | 9.77 | 5.05% | 385,449 |