2CRSI SA (AL2SI)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.235 | -5.4587688734 | 4.305 | 4.305 | 3.94 | 60750 | 4.1036738 | DE |
| 4 | 0.21 | 5.44041450777 | 3.86 | 4.59 | 3.815 | 70222 | 4.2404373 | DE |
| 12 | 0.29 | 7.67195767196 | 3.78 | 4.59 | 3.62 | 67127 | 4.08896169 | DE |
| 26 | -0.53 | -11.5217391304 | 4.6 | 4.65 | 3.53 | 55145 | 4.04409589 | DE |
| 52 | 2.545 | 166.885245902 | 1.525 | 5.16 | 1.45 | 88454 | 4.037064 | DE |
| 156 | 1.505 | 58.6744639376 | 2.565 | 5.16 | 0.732 | 57979 | 3.38414127 | DE |
| 260 | 1.505 | 58.6744639376 | 2.565 | 5.16 | 0.732 | 57979 | 3.38414127 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4.07 | -0.01 | -0.12 | 4.1 | 4.17 | 4.04 | 35922 |
| 1737048600 | 4.075 | -0.01 | -0.12 | 4.14 | 4.14 | 3.98 | 39381 |
| 1736962200 | 4.08 | 0.07 | 1.75 | 4.0199999 | 4.14 | 3.94 | 38575 |
| 1736875800 | 4.01 | -0.07 | -1.60 | 4.075 | 4.09 | 3.98 | 34192 |
| 1736789400 | 4.075 | -0.11 | -2.63 | 4.15 | 4.195 | 3.975 | 93973 |
| 1736530200 | 4.1849999 | -0.17 | -3.79 | 4.305 | 4.305 | 4.1 | 97630 |
| 1736443800 | 4.35 | -0.16 | -3.55 | 4.475 | 4.475 | 4.125 | 127696 |
| 1736357400 | 4.51 | 0.04 | 0.89 | 4.425 | 4.59 | 4.38 | 122010 |
| 1736271000 | 4.47 | 0.1 | 2.29 | 4.4 | 4.495 | 4.18 | 105153 |
| 1736184600 | 4.37 | 0.13 | 2.94 | 4.34 | 4.48 | 4.315 | 189024 |
| 1735925400 | 4.245 | 0.24 | 5.99 | 4.03 | 4.25 | 3.975 | 152670 |
| 1735839000 | 4.005 | 0.04 | 1.14 | 3.95 | 4.05 | 3.94 | 36576 |
| 1735666200 | 3.96 | 0.02 | 0.38 | 3.915 | 3.985 | 3.87 | 27813 |
| 1735579800 | 3.945 | -0.06 | -1.38 | 4.0199999 | 4.0199999 | 3.89 | 39288 |
| 1735320600 | 4 | 0.07 | 1.78 | 3.95 | 4.05 | 3.9 | 39901 |
| 1735061400 | 3.93 | 0.06 | 1.55 | 3.87 | 3.95 | 3.87 | 6918 |
| 1734975000 | 3.87 | -0.04 | -1.02 | 3.88 | 3.94 | 3.85 | 17653 |
| 1734715800 | 3.91 | -0.01 | -0.26 | 3.86 | 3.945 | 3.815 | 25316 |
| 1734629400 | 3.92 | -0.07 | -1.75 | 3.95 | 4.005 | 3.86 | 53842 |
| 1734543000 | 3.99 | -0.06 | -1.48 | 4.0199999 | 4.0599999 | 3.97 | 23774 |
| 1734456600 | 4.05 | 0.06 | 1.50 | 3.98 | 4.1 | 3.955 | 41579 |
| 1734370200 | 3.99 | -0.05 | -1.12 | 4.0599999 | 4.09 | 3.93 | 37820 |
| 1734111000 | 4.035 | -0.06 | -1.47 | 4.1 | 4.19 | 4.0199999 | 71988 |
| 1734024600 | 4.095 | 0.14 | 3.41 | 3.96 | 4.1 | 3.96 | 63317 |
| 1733938200 | 3.96 | 0.05 | 1.28 | 3.91 | 4.03 | 3.855 | 52247 |
| 1733851800 | 3.91 | 0.04 | 0.90 | 3.88 | 3.93 | 3.805 | 35592 |
| 1733765400 | 3.875 | -0.03 | -0.64 | 3.885 | 3.91 | 3.8 | 27720 |
| 1733506200 | 3.9 | -0.04 | -1.02 | 3.94 | 3.94 | 3.855 | 24967 |
| 1733419800 | 3.94 | 0.1 | 2.60 | 3.81 | 3.94 | 3.75 | 58405 |
| 1733333400 | 3.84 | 0.02 | 0.52 | 3.815 | 3.92 | 3.8 | 27182 |
| 1733247000 | 3.82 | 0.19 | 5.23 | 3.65 | 3.89 | 3.645 | 52483 |
| 1733160600 | 3.63 | -0.13 | -3.46 | 3.745 | 3.765 | 3.62 | 49977 |
| 1732901400 | 3.76 | -0.09 | -2.21 | 3.82 | 3.85 | 3.73 | 36476 |
| 1732815000 | 3.845 | 0.09 | 2.26 | 3.76 | 3.845 | 3.7 | 60169 |
| 1732728600 | 3.76 | -0.17 | -4.33 | 3.9 | 3.92 | 3.73 | 118657 |
| 1732642200 | 3.93 | -0.09 | -2.24 | 3.99 | 3.995 | 3.845 | 90438 |
| 1732555800 | 4.0199999 | -0.08 | -1.95 | 4.1 | 4.155 | 3.935 | 45303 |
| 1732296600 | 4.1 | 0.07 | 1.74 | 4.08 | 4.235 | 4.015 | 89851 |
| 1732210200 | 4.03 | 0.03 | 0.75 | 4.03 | 4.05 | 3.91 | 24877 |
| 1732123800 | 4 | -0.09 | -2.20 | 4.095 | 4.095 | 3.905 | 29644 |
| 1732037400 | 4.09 | -0.05 | -1.21 | 4.13 | 4.195 | 3.98 | 44692 |
| 1731951000 | 4.14 | 0.14 | 3.50 | 4.03 | 4.16 | 4.03 | 38466 |
| 1731691800 | 4 | -0.02 | -0.50 | 3.99 | 4.075 | 3.9 | 55661 |
| 1731605400 | 4.0199999 | -0.33 | -7.59 | 3.93 | 4.035 | 3.905 | 25068 |
| 1731519000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1731432600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1731346200 | 4.35 | 0.11 | 2.47 | 4.26 | 4.36 | 4.205 | 45881 |
| 1731087000 | 4.245 | 0.09 | 2.04 | 4.14 | 4.3099999 | 4.14 | 52746 |
| 1731000600 | 4.16 | -0.06 | -1.42 | 4.22 | 4.35 | 4.1 | 80770 |
| 1730914200 | 4.22 | -0.11 | -2.54 | 4.36 | 4.375 | 4.18 | 84903 |
| 1730827800 | 4.33 | 0.29 | 7.18 | 4.12 | 4.3949999 | 4.1 | 207247 |
| 1730741400 | 4.04 | 0.18 | 4.66 | 3.865 | 4.22 | 3.765 | 199531 |
| 1730482200 | 3.86 | -0.14 | -3.50 | 3.915 | 3.995 | 3.71 | 153438 |
| 1730395800 | 4 | 0.2 | 5.26 | 3.87 | 4.04 | 3.76 | 169789 |
| 1730309400 | 3.8 | -0.03 | -0.78 | 3.885 | 3.9 | 3.76 | 38969 |
| 1730223000 | 3.83 | -0.02 | -0.39 | 3.89 | 3.89 | 3.77 | 41378 |
| 1730136600 | 3.845 | 0.04 | 1.05 | 3.88 | 3.95 | 3.845 | 54770 |
| 1729873800 | 3.805 | 0.01 | 0.13 | 3.78 | 3.855 | 3.77 | 28572 |
| 1729787400 | 3.8 | -0.03 | -0.65 | 3.84 | 3.9 | 3.79 | 18912 |
| 1729701000 | 3.825 | -0.15 | -3.65 | 3.97 | 3.97 | 3.7 | 67564 |
| 1729614600 | 3.97 | 0.09 | 2.32 | 3.955 | 4.07 | 3.895 | 40176 |
| 1729528200 | 3.88 | -0.01 | -0.26 | 3.95 | 3.95 | 3.87 | 31082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
