2CRSI SA (AL2SI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.345 | -7.51633986928 | 4.59 | 4.65 | 4.065 | 72753 | 4.39162621 | DE |
| 4 | 0.54 | 14.5748987854 | 3.705 | 4.65 | 3.25 | 71642 | 4.05665371 | DE |
| 12 | 0.615 | 16.9421487603 | 3.63 | 5.13 | 3.25 | 94388 | 4.27480272 | DE |
| 26 | 2.095 | 97.4418604651 | 2.15 | 5.16 | 2.15 | 118183 | 4.11940787 | DE |
| 52 | 2.425 | 133.241758242 | 1.82 | 5.16 | 0.732 | 91309 | 3.35491243 | DE |
| 156 | 1.68 | 65.4970760234 | 2.565 | 5.16 | 0.732 | 60875 | 3.21223055 | DE |
| 260 | 1.68 | 65.4970760234 | 2.565 | 5.16 | 0.732 | 60875 | 3.21223055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4.15 | -0.22 | -5.03 | 4.24 | 4.24 | 4.065 | 35839 |
| 1721406600 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1721320200 | 4.37 | -0.12 | -2.67 | 4.46 | 4.485 | 4.25 | 76281 |
| 1721233800 | 4.49 | -0.11 | -2.39 | 4.6 | 4.65 | 4.18 | 120356 |
| 1721147400 | 4.6 | 0.02 | 0.55 | 4.59 | 4.65 | 4.51 | 67094 |
| 1721061000 | 4.575 | 0.04 | 0.77 | 4.58 | 4.59 | 4.42 | 46561 |
| 1720801800 | 4.54 | 0.23 | 5.34 | 4.305 | 4.59 | 4.2 | 154048 |
| 1720715400 | 4.3099999 | 0.43 | 11.08 | 3.85 | 4.37 | 3.85 | 113150 |
| 1720629000 | 3.88 | -0.07 | -1.65 | 4.01 | 4.01 | 3.87 | 34428 |
| 1720542600 | 3.945 | 0.13 | 3.27 | 3.83 | 4.03 | 3.83 | 59295 |
| 1720456200 | 3.82 | -0.07 | -1.67 | 3.78 | 3.98 | 3.56 | 96423 |
| 1720197000 | 3.885 | 0.01 | 0.39 | 3.915 | 3.98 | 3.82 | 41204 |
| 1720110600 | 3.87 | -0.07 | -1.78 | 3.95 | 4.09 | 3.8 | 59005 |
| 1720024200 | 3.94 | 0.28 | 7.65 | 3.745 | 4.1 | 3.7 | 110083 |
| 1719937800 | 3.66 | -0.06 | -1.61 | 3.79 | 3.8 | 3.59 | 77269 |
| 1719851400 | 3.72 | 0.44 | 13.24 | 3.45 | 3.77 | 3.45 | 77366 |
| 1719592200 | 3.285 | -0.26 | -7.20 | 3.5 | 3.52 | 3.25 | 86817 |
| 1719505800 | 3.54 | 0.05 | 1.43 | 3.505 | 3.605 | 3.43 | 40414 |
| 1719419400 | 3.49 | -0.09 | -2.51 | 3.57 | 3.64 | 3.425 | 36608 |
| 1719333000 | 3.58 | -0.11 | -2.98 | 3.705 | 3.715 | 3.55 | 36400 |
| 1719246600 | 3.69 | 0.04 | 1.10 | 3.6 | 3.95 | 3.51 | 68969 |
| 1718987400 | 3.65 | -0.11 | -2.93 | 3.8 | 3.82 | 3.575 | 47885 |
| 1718901000 | 3.76 | 0.12 | 3.30 | 3.64 | 3.79 | 3.57 | 43305 |
| 1718814600 | 3.64 | -0.2 | -5.21 | 3.87 | 3.975 | 3.6 | 98809 |
| 1718728200 | 3.84 | 0.25 | 6.82 | 3.58 | 3.86 | 3.58 | 68289 |
| 1718641800 | 3.595 | -0.09 | -2.31 | 3.565 | 3.835 | 3.35 | 119054 |
| 1718382600 | 3.68 | -0.27 | -6.84 | 3.88 | 3.88 | 3.555 | 222335 |
| 1718296200 | 3.95 | -0.53 | -11.83 | 4.5 | 4.5 | 3.95 | 165852 |
| 1718209800 | 4.48 | 0.13 | 2.99 | 4.32 | 4.5 | 4.215 | 50243 |
| 1718123400 | 4.35 | -0.28 | -5.95 | 4.34 | 4.58 | 4.33 | 56138 |
| 1718037000 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
| 1717777800 | 4.625 | -0.02 | -0.32 | 4.695 | 4.695 | 4.5599999 | 30852 |
| 1717691400 | 4.64 | 0.05 | 1.09 | 4.58 | 4.695 | 4.5599999 | 17596 |
| 1717605000 | 4.59 | 0.09 | 2.00 | 4.49 | 4.6849999 | 4.49 | 44998 |
| 1717518600 | 4.5 | -0.13 | -2.70 | 4.62 | 4.62 | 4.38 | 83046 |
| 1717432200 | 4.625 | -0.08 | -1.60 | 4.7 | 4.73 | 4.55 | 52745 |
| 1717173000 | 4.7 | 0.03 | 0.64 | 4.64 | 4.73 | 4.54 | 68063 |
| 1717086600 | 4.67 | -0.25 | -4.98 | 4.9 | 4.9 | 4.305 | 180536 |
| 1717000200 | 4.915 | -0.08 | -1.50 | 4.995 | 4.995 | 4.8099999 | 85572 |
| 1716913800 | 4.99 | 0.11 | 2.15 | 4.94 | 5 | 4.9 | 57648 |
| 1716827400 | 4.885 | -0.03 | -0.51 | 4.96 | 5.07 | 4.85 | 106481 |
| 1716568200 | 4.91 | -0.1 | -2.00 | 4.995 | 5 | 4.825 | 96387 |
| 1716481800 | 5.01 | 0.26 | 5.47 | 4.8 | 5.13 | 4.8 | 256311 |
| 1716395400 | 4.75 | 0.07 | 1.50 | 4.68 | 4.75 | 4.625 | 112824 |
| 1716309000 | 4.68 | 0 | 0.11 | 4.745 | 4.7699999 | 4.565 | 63389 |
| 1716222600 | 4.675 | 0.3 | 6.74 | 4.4349999 | 4.78 | 4.42 | 145068 |
| 1715963400 | 4.38 | -0.08 | -1.79 | 4.49 | 4.49 | 4.32 | 86032 |
| 1715877000 | 4.46 | -0.16 | -3.46 | 4.6849999 | 4.715 | 4.4 | 66526 |
| 1715790600 | 4.62 | -0.07 | -1.49 | 4.64 | 4.74 | 4.305 | 103106 |
| 1715704200 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1715617800 | 4.69 | 0.31 | 6.96 | 4.4 | 4.72 | 4.4 | 217095 |
| 1715358600 | 4.385 | 0.01 | 0.23 | 4.37 | 4.385 | 4.26 | 40576 |
| 1715272200 | 4.375 | 0.13 | 2.94 | 4.28 | 4.39 | 4.21 | 75520 |
| 1715185800 | 4.25 | 0.16 | 3.91 | 4.07 | 4.3 | 4.03 | 109215 |
| 1715099400 | 4.09 | -0.09 | -2.15 | 4.21 | 4.45 | 3.965 | 260064 |
| 1715013000 | 4.18 | 0.11 | 2.70 | 4.15 | 4.245 | 3.8 | 179035 |
| 1714753800 | 4.07 | 0.53 | 14.81 | 3.8 | 4.1449999 | 3.8 | 314219 |
| 1714667400 | 3.545 | -0.1 | -2.61 | 3.64 | 3.64 | 3.465 | 30447 |
| 1714494600 | 3.64 | 0.07 | 1.96 | 3.63 | 3.75 | 3.555 | 46038 |
| 1714408200 | 3.57 | -0.06 | -1.65 | 3.56 | 3.66 | 3.54 | 65702 |
| 1714149000 | 3.63 | -0.03 | -0.82 | 3.69 | 3.71 | 3.535 | 29684 |
| 1714062600 | 3.66 | -0.09 | -2.40 | 3.78 | 3.78 | 3.53 | 57463 |
| 1713976200 | 3.75 | 0.15 | 4.02 | 3.66 | 3.835 | 3.63 | 88429 |
| 1713889800 | 3.605 | 0.18 | 5.10 | 3.59 | 3.72 | 3.515 | 76328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
