2CRSI S.A. (FRA:52C)
Germany
· Delayed Price · Currency is EUR 10.76
+0.04 (0.37%)
Last updated: Dec 5, 2025, 8:16 AM CET
2CRSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -4.29% | - |
| Dec 3, 2025 | 11.08 | 11.20 | 11.08 | 11.20 | 11.20 | 1.45% | 107 |
| Dec 2, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -2.13% | - |
| Dec 1, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.44% | - |
| Nov 28, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2.77% | - |
| Nov 27, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -3.05% | - |
| Nov 26, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.09% | - |
| Nov 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -3.16% | - |
| Nov 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.40% | - |
| Nov 21, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Nov 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.53% | - |
| Nov 19, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -3.88% | - |
| Nov 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -4.33% | - |
| Nov 17, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.42% | - |
| Nov 14, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.30% | - |
| Nov 13, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 6.24% | - |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.32% | - |
| Nov 11, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 8.54% | - |
| Nov 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.88% | - |
| Nov 7, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -3.89% | - |
| Nov 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 9.23% | - |
| Nov 5, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.18% | - |
| Nov 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -6.25% | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.06% | - |
| Oct 31, 2025 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | -24.30% | 250 |
| Oct 30, 2025 | 13.98 | 14.32 | 13.98 | 14.32 | 14.32 | 2.73% | 36 |
| Oct 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.31% | - |
| Oct 28, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% | - |
| Oct 27, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 5.19% | - |
| Oct 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.25% | - |
| Oct 23, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.87% | - |
| Oct 22, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 5.77% | - |
| Oct 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -3.23% | - |
| Oct 20, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.64% | - |
| Oct 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.06% | - |
| Oct 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.45% | - |
| Oct 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -3.90% | - |
| Oct 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 4.68% | - |
| Oct 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% | - |
| Oct 10, 2025 | 13.14 | 13.14 | 13.12 | 13.12 | 13.12 | 0.92% | - |
| Oct 9, 2025 | 12.84 | 13.00 | 12.84 | 13.00 | 13.00 | -2.99% | - |
| Oct 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.01% | - |
| Oct 7, 2025 | 13.52 | 13.96 | 13.52 | 13.96 | 13.96 | 1.45% | 327 |
| Oct 6, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.99% | - |
| Oct 3, 2025 | 12.50 | 13.36 | 12.50 | 13.36 | 13.36 | 10.60% | 38 |
| Oct 2, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.89% | - |
| Oct 1, 2025 | 10.40 | 12.44 | 10.40 | 12.44 | 12.44 | 16.48% | 41 |
| Sep 30, 2025 | 8.99 | 10.68 | 8.99 | 10.68 | 10.68 | 18.53% | 50 |
| Sep 29, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5.01% | - |
| Sep 26, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.83% | - |
| Sep 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.42% | - |
| Sep 24, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.53% | - |
| Sep 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.83% | - |
| Sep 22, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.80% | - |
| Sep 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.49% | - |
| Sep 18, 2025 | 7.89 | 8.08 | 7.89 | 8.08 | 8.08 | 2.28% | 250 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.02% | - |
| Sep 16, 2025 | 7.98 | 7.98 | 7.82 | 7.82 | 7.82 | -3.10% | 200 |
| Sep 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -5.94% | - |
| Sep 12, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.62% | - |
| Sep 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3.24% | - |
| Sep 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -3.14% | - |
| Sep 9, 2025 | 7.69 | 8.28 | 7.69 | 8.28 | 8.28 | 7.81% | 200 |
| Sep 8, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.13% | - |
| Sep 5, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.13% | - |
| Sep 4, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 3.09% | - |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.12% | - |
| Sep 2, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.05% | - |
| Sep 1, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -8.75% | - |
| Aug 29, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.30% | - |
| Aug 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.09% | - |
| Aug 27, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.92% | - |
| Aug 26, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -3.47% | - |
| Aug 25, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 5.98% | - |
| Aug 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.47% | - |
| Aug 21, 2025 | 9.58 | 9.58 | 8.91 | 8.91 | 8.91 | -8.14% | 250 |
| Aug 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Aug 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | - |
| Aug 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -6.25% | - |
| Aug 15, 2025 | 9.83 | 10.36 | 9.83 | 10.24 | 10.24 | -2.10% | 1,725 |
| Aug 14, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2.95% | - |
| Aug 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% | - |
| Aug 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -5.95% | - |
| Aug 11, 2025 | 10.84 | 10.84 | 10.76 | 10.76 | 10.76 | 1.89% | 4,395 |
| Aug 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.17% | - |
| Aug 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.72% | - |
| Aug 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.32% | 2,500 |
| Aug 5, 2025 | 9.22 | 10.80 | 9.22 | 10.44 | 10.44 | 13.85% | 4,609 |
| Aug 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.55% | - |
| Aug 1, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -4.00% | - |
| Jul 31, 2025 | 8.89 | 9.57 | 8.89 | 9.50 | 9.50 | 17.72% | 152 |
| Jul 30, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.25% | - |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.63% | 420 |
| Jul 28, 2025 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | 4.28% | 1,000 |
| Jul 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -5.21% | - |
| Jul 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.82% | - |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -7.57% | - |
| Jul 22, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.93% | - |
| Jul 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.46% | 92 |
| Jul 18, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.79% | - |