Crossject Société Anonyme (FRA:74C)
Germany
· Delayed Price · Currency is EUR 2.170
+0.075 (3.58%)
At close: Dec 5, 2025
Crossject Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.58% | - |
| Dec 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.47% | - |
| Dec 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.03% | - |
| Dec 2, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.65% | - |
| Dec 1, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.27% | - |
| Nov 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.67% | - |
| Nov 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -5.06% | - |
| Nov 26, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.16% | - |
| Nov 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Nov 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.06% | - |
| Nov 21, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.51% | - |
| Nov 20, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -4.71% | - |
| Nov 19, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.79% | - |
| Nov 18, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -2.33% | - |
| Nov 17, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.77% | - |
| Nov 14, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 4.02% | - |
| Nov 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | - |
| Nov 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.60% | - |
| Nov 11, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 10.90% | - |
| Nov 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.93% | - |
| Nov 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.55% | - |
| Nov 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.10% | - |
| Nov 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.59% | - |
| Nov 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.42% | - |
| Oct 31, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.62% | - |
| Oct 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 6.37% | - |
| Oct 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.30% | - |
| Oct 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -4.95% | - |
| Oct 27, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.97% | - |
| Oct 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.08% | - |
| Oct 23, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.04% | - |
| Oct 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.16% | - |
| Oct 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 8.57% | - |
| Oct 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.24% | - |
| Oct 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.49% | - |
| Oct 16, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.84% | - |
| Oct 15, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -2.65% | - |
| Oct 14, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 6.05% | - |
| Oct 13, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.21% | - |
| Oct 10, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -8.85% | - |
| Oct 9, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.54% | - |
| Oct 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 14.29% | - |
| Oct 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.70% | - |
| Oct 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.25% | - |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.10% | - |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 12.25% | - |
| Oct 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.25% | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -7.31% | - |
| Sep 29, 2025 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 12.05% | 2,628 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.34% | - |
| Sep 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| Sep 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.94% | - |
| Sep 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.38% | - |
| Sep 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.28% | - |
| Sep 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 7.85% | - |
| Sep 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.90% | - |
| Sep 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.58% | - |
| Sep 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.89% | 6,393 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 9.59% | - |
| Sep 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.32% | - |
| Sep 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.81% | - |
| Sep 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| Sep 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| Sep 8, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 6.73% | 4,365 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.16% | - |
| Sep 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Sep 3, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -1.80% | 321 |
| Sep 2, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | -0.55% | 1,137 |
| Sep 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Aug 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.22% | - |
| Aug 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Aug 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.50% | - |
| Aug 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.47% | - |
| Aug 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.24% | - |
| Aug 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.36% | - |
| Aug 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.14% | - |
| Aug 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.34% | - |
| Aug 19, 2025 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 9.31% | 50 |
| Aug 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Aug 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 6.40% | - |
| Aug 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.42% | - |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.19% | - |
| Aug 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.35% | - |
| Aug 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.19% | - |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.41% | - |
| Aug 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.12% | - |
| Aug 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -10.04% | - |
| Aug 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.76% | - |
| Aug 4, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -4.69% | 100 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.37% | - |
| Jul 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jul 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.45% | - |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.47% | - |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.93% | - |
| Jul 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.01% | - |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.13% | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.92% | - |
| Jul 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.65% | - |