2CRSI S.A. (EPA:AL2SI)
France
· Delayed Price · Currency is EUR 37.26
-3.04 (-7.54%)
Apr 28, 2026, 5:35 PM CET
2CRSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.20 | 40.20 | 36.80 | 37.26 | 37.26 | -7.54% | 435,757 |
| Apr 27, 2026 | 40.40 | 41.70 | 39.78 | 40.30 | 40.30 | -0.59% | 177,466 |
| Apr 24, 2026 | 40.90 | 41.04 | 39.02 | 40.54 | 40.54 | -1.79% | 230,594 |
| Apr 23, 2026 | 42.40 | 42.94 | 40.80 | 41.28 | 41.28 | -1.67% | 220,307 |
| Apr 22, 2026 | 40.90 | 43.20 | 40.00 | 41.98 | 41.98 | 3.09% | 329,387 |
| Apr 21, 2026 | 39.58 | 40.90 | 39.02 | 40.72 | 40.72 | 3.30% | 192,430 |
| Apr 20, 2026 | 38.00 | 39.88 | 36.40 | 39.42 | 39.42 | 1.28% | 287,348 |
| Apr 17, 2026 | 41.42 | 42.00 | 38.92 | 38.92 | 38.92 | -5.94% | 468,800 |
| Apr 16, 2026 | 40.32 | 41.48 | 39.66 | 41.38 | 41.38 | 7.42% | 421,447 |
| Apr 15, 2026 | 38.56 | 40.40 | 35.30 | 38.52 | 38.52 | -0.26% | 566,822 |
| Apr 14, 2026 | 39.50 | 42.00 | 37.70 | 38.62 | 38.62 | 0.31% | 841,751 |
| Apr 13, 2026 | 35.00 | 38.50 | 33.80 | 38.50 | 38.50 | 6.94% | 708,479 |
| Apr 10, 2026 | 32.44 | 36.74 | 32.22 | 36.00 | 36.00 | 10.77% | 786,602 |
| Apr 9, 2026 | 31.40 | 33.10 | 31.00 | 32.50 | 32.50 | 3.17% | 403,290 |
| Apr 8, 2026 | 32.00 | 32.50 | 30.22 | 31.50 | 31.50 | 10.45% | 579,183 |
| Apr 7, 2026 | 29.32 | 31.14 | 27.58 | 28.52 | 28.52 | -0.63% | 608,499 |
| Apr 2, 2026 | 28.15 | 29.15 | 26.50 | 28.70 | 28.70 | -2.21% | 488,358 |
| Apr 1, 2026 | 28.20 | 29.35 | 27.55 | 29.35 | 29.35 | 5.20% | 401,187 |
| Mar 31, 2026 | 28.45 | 29.30 | 27.25 | 27.90 | 27.90 | 1.27% | 456,133 |
| Mar 30, 2026 | 24.70 | 28.50 | 23.60 | 27.55 | 27.55 | 11.99% | 655,239 |
| Mar 27, 2026 | 24.00 | 24.90 | 22.60 | 24.60 | 24.60 | 10.07% | 843,570 |
| Mar 26, 2026 | 23.45 | 23.45 | 22.05 | 22.35 | 22.35 | -4.89% | 253,772 |
| Mar 25, 2026 | 22.50 | 23.95 | 22.45 | 23.50 | 23.50 | 7.06% | 384,365 |
| Mar 24, 2026 | 22.10 | 22.60 | 21.55 | 21.95 | 21.95 | -0.45% | 171,773 |
| Mar 23, 2026 | 20.90 | 22.90 | 20.10 | 22.05 | 22.05 | 1.38% | 384,140 |
| Mar 20, 2026 | 22.30 | 22.95 | 21.75 | 21.75 | 21.75 | -1.58% | 191,298 |
| Mar 19, 2026 | 22.20 | 22.50 | 21.80 | 22.10 | 22.10 | -3.70% | 174,444 |
| Mar 18, 2026 | 22.15 | 23.55 | 21.90 | 22.95 | 22.95 | 5.52% | 272,347 |
| Mar 17, 2026 | 22.00 | 22.25 | 21.40 | 21.75 | 21.75 | -0.23% | 204,917 |
| Mar 16, 2026 | 22.35 | 23.00 | 21.60 | 21.80 | 21.80 | -0.46% | 214,904 |
| Mar 13, 2026 | 21.85 | 22.65 | 21.05 | 21.90 | 21.90 | -1.13% | 283,803 |
| Mar 12, 2026 | 23.10 | 23.70 | 21.80 | 22.15 | 22.15 | -4.53% | 280,020 |
| Mar 11, 2026 | 23.80 | 24.05 | 22.75 | 23.20 | 23.20 | -3.33% | 246,133 |
| Mar 10, 2026 | 25.00 | 25.50 | 23.60 | 24.00 | 24.00 | 3.23% | 435,666 |
| Mar 9, 2026 | 21.45 | 23.55 | 20.80 | 23.25 | 23.25 | 3.79% | 572,497 |
| Mar 6, 2026 | 23.55 | 24.85 | 22.00 | 22.40 | 22.40 | -3.86% | 464,313 |
| Mar 5, 2026 | 26.40 | 26.70 | 23.15 | 23.30 | 23.30 | -6.43% | 591,757 |
| Mar 4, 2026 | 20.85 | 25.55 | 20.80 | 24.90 | 24.90 | 16.08% | 1,059,999 |
| Mar 3, 2026 | 23.65 | 24.30 | 20.90 | 21.45 | 21.45 | -10.06% | 1,004,261 |
| Mar 2, 2026 | 24.50 | 25.50 | 23.10 | 23.85 | 23.85 | -9.14% | 751,628 |
| Feb 27, 2026 | 27.60 | 27.70 | 24.55 | 26.25 | 26.25 | -5.23% | 753,660 |
| Feb 26, 2026 | 28.90 | 29.35 | 25.10 | 27.70 | 27.70 | -7.36% | 1,159,363 |
| Feb 25, 2026 | 26.90 | 30.80 | 26.75 | 29.90 | 29.90 | 16.57% | 1,090,986 |
| Feb 24, 2026 | 24.55 | 26.25 | 24.10 | 25.65 | 25.65 | 7.55% | 791,268 |
| Feb 23, 2026 | 22.85 | 24.70 | 21.80 | 23.85 | 23.85 | 3.47% | 681,035 |
| Feb 20, 2026 | 22.20 | 23.75 | 21.35 | 23.05 | 23.05 | 3.60% | 889,268 |
| Feb 19, 2026 | 21.40 | 22.25 | 20.70 | 22.25 | 22.25 | 11.25% | 862,030 |
| Feb 18, 2026 | 18.96 | 20.40 | 18.96 | 20.00 | 20.00 | 16.01% | 1,075,822 |
| Feb 17, 2026 | 16.80 | 17.44 | 16.56 | 17.24 | 17.24 | 3.11% | 203,108 |
| Feb 16, 2026 | 16.98 | 17.60 | 16.68 | 16.72 | 16.72 | 1.83% | 277,779 |
| Feb 13, 2026 | 16.50 | 16.68 | 16.10 | 16.42 | 16.42 | -0.48% | 198,833 |
| Feb 12, 2026 | 16.94 | 17.40 | 16.48 | 16.50 | 16.50 | -1.79% | 224,349 |
| Feb 11, 2026 | 17.86 | 17.86 | 16.70 | 16.80 | 16.80 | -5.94% | 446,725 |
| Feb 10, 2026 | 16.32 | 17.88 | 16.32 | 17.86 | 17.86 | 10.25% | 746,969 |
| Feb 9, 2026 | 15.20 | 16.20 | 15.02 | 16.20 | 16.20 | 9.02% | 553,561 |
| Feb 6, 2026 | 15.20 | 15.20 | 14.50 | 14.86 | 14.86 | -2.88% | 441,792 |
| Feb 5, 2026 | 15.74 | 16.14 | 15.22 | 15.30 | 15.30 | -0.39% | 382,169 |
| Feb 4, 2026 | 15.46 | 15.72 | 15.08 | 15.36 | 15.36 | -0.78% | 207,796 |
| Feb 3, 2026 | 16.22 | 16.42 | 14.96 | 15.48 | 15.48 | -1.90% | 484,294 |
| Feb 2, 2026 | 14.70 | 16.16 | 14.64 | 15.78 | 15.78 | 8.68% | 974,766 |
| Jan 30, 2026 | 14.86 | 14.88 | 13.38 | 14.52 | 14.52 | 11.18% | 1,113,459 |
| Jan 29, 2026 | 12.62 | 13.38 | 12.08 | 13.06 | 13.06 | 2.19% | 338,163 |
| Jan 28, 2026 | 13.62 | 13.94 | 12.60 | 12.78 | 12.78 | -5.33% | 395,015 |
| Jan 27, 2026 | 12.90 | 13.64 | 12.56 | 13.50 | 13.50 | 4.81% | 264,937 |
| Jan 26, 2026 | 13.14 | 13.18 | 12.46 | 12.88 | 12.88 | -1.38% | 255,011 |
| Jan 23, 2026 | 13.32 | 13.52 | 12.70 | 13.06 | 13.06 | -0.31% | 328,082 |
| Jan 22, 2026 | 12.52 | 13.30 | 12.52 | 13.10 | 13.10 | 7.91% | 421,681 |
| Jan 21, 2026 | 11.68 | 12.20 | 11.60 | 12.14 | 12.14 | 4.84% | 144,768 |
| Jan 20, 2026 | 11.58 | 11.78 | 11.22 | 11.58 | 11.58 | -1.19% | 222,000 |
| Jan 19, 2026 | 12.10 | 12.10 | 11.34 | 11.72 | 11.72 | -3.78% | 265,173 |
| Jan 16, 2026 | 12.26 | 12.40 | 11.90 | 12.18 | 12.18 | -0.81% | 212,495 |
| Jan 15, 2026 | 11.96 | 12.40 | 11.70 | 12.28 | 12.28 | 6.78% | 366,390 |
| Jan 14, 2026 | 10.90 | 11.86 | 10.82 | 11.50 | 11.50 | 7.68% | 428,426 |
| Jan 13, 2026 | 10.92 | 11.06 | 10.68 | 10.68 | 10.68 | -2.02% | 96,711 |
| Jan 12, 2026 | 11.16 | 11.24 | 10.90 | 10.90 | 10.90 | 0.74% | 112,443 |
| Jan 9, 2026 | 10.84 | 11.22 | 10.80 | 10.82 | 10.82 | 2.27% | 150,829 |
| Jan 8, 2026 | 10.34 | 10.76 | 10.30 | 10.58 | 10.58 | 2.32% | 152,006 |
| Jan 7, 2026 | 10.96 | 10.98 | 10.10 | 10.34 | 10.34 | -6.00% | 518,254 |
| Jan 6, 2026 | 11.12 | 11.22 | 10.94 | 11.00 | 11.00 | -1.61% | 137,779 |
| Jan 5, 2026 | 11.48 | 11.66 | 11.18 | 11.18 | 11.18 | -1.76% | 130,166 |
| Jan 2, 2026 | 11.50 | 11.76 | 11.30 | 11.38 | 11.38 | -0.70% | 136,735 |
| Dec 31, 2025 | 11.36 | 11.46 | 11.28 | 11.46 | 11.46 | 1.42% | 51,194 |
| Dec 30, 2025 | 11.28 | 11.46 | 11.26 | 11.30 | 11.30 | 0.18% | 132,355 |
| Dec 29, 2025 | 11.60 | 11.70 | 11.26 | 11.28 | 11.28 | -2.42% | 170,817 |
| Dec 24, 2025 | 11.28 | 11.68 | 11.28 | 11.56 | 11.56 | 2.66% | 73,785 |
| Dec 23, 2025 | 11.82 | 11.90 | 11.26 | 11.26 | 11.26 | -4.74% | 230,917 |
| Dec 22, 2025 | 12.44 | 12.46 | 11.72 | 11.82 | 11.82 | -3.59% | 169,360 |
| Dec 19, 2025 | 12.96 | 13.18 | 12.10 | 12.26 | 12.26 | -3.01% | 288,706 |
| Dec 18, 2025 | 11.44 | 13.20 | 11.42 | 12.64 | 12.64 | 9.91% | 367,317 |
| Dec 17, 2025 | 12.06 | 12.06 | 11.46 | 11.50 | 11.50 | -4.17% | 149,032 |
| Dec 16, 2025 | 12.00 | 12.18 | 11.90 | 12.00 | 12.00 | 0.67% | 66,411 |
| Dec 15, 2025 | 11.50 | 12.36 | 11.50 | 11.92 | 11.92 | 4.20% | 255,380 |
| Dec 12, 2025 | 11.52 | 11.54 | 11.28 | 11.44 | 11.44 | -0.69% | 94,007 |
| Dec 11, 2025 | 11.24 | 11.74 | 11.20 | 11.52 | 11.52 | 1.77% | 71,321 |
| Dec 10, 2025 | 11.76 | 11.82 | 11.20 | 11.32 | 11.32 | -3.58% | 105,742 |
| Dec 9, 2025 | 11.34 | 11.84 | 11.22 | 11.74 | 11.74 | 3.35% | 134,018 |
| Dec 8, 2025 | 11.02 | 11.68 | 11.02 | 11.36 | 11.36 | 3.09% | 126,899 |
| Dec 5, 2025 | 11.00 | 11.18 | 10.90 | 11.02 | 11.02 | 0.55% | 94,624 |
| 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 |