Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

2CRSI S.A. (AL2SI.PA)

3.6050
-0.0150
(-0.41%)
As of 3:59:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20253.60003.65003.57503.60503.605022,682
Apr 17, 20253.63003.67003.60003.62003.620030,370
Apr 16, 20253.67503.67503.60503.66003.660036,331
Apr 15, 20253.77003.77003.68003.71003.710033,480
Apr 14, 20253.67003.77503.65003.77003.770056,755
Apr 11, 20253.51003.56503.42503.56003.560056,099
Apr 10, 20253.95003.95003.55503.58003.5800150,919
Apr 9, 20253.45003.51503.33503.47003.4700103,389
Apr 8, 20253.52003.75003.48003.68003.6800153,975
Apr 7, 20253.15503.47003.04003.42003.4200199,809
Apr 4, 20253.52003.75003.31503.50003.5000192,746
Apr 3, 20253.52003.66003.42003.58003.5800217,902
Apr 2, 20253.94003.95003.56503.69503.6950181,373
Apr 1, 20253.87504.00003.85003.94003.9400101,531
Mar 31, 20253.86503.93503.75003.87503.8750192,868
Mar 28, 20254.36004.36003.92504.03004.0300395,977
Mar 27, 20254.50004.76004.24004.48004.4800277,215
Mar 26, 20254.70004.79004.59004.63504.635050,033
Mar 25, 20254.60004.81004.60004.71004.710099,502
Mar 24, 20254.87004.87004.56004.63004.630094,362
Mar 21, 20254.75004.94004.64004.81504.815090,503
Mar 20, 20254.83004.87004.70004.78004.780066,977
Mar 19, 20254.84004.97004.65004.85004.8500167,243
Mar 18, 20254.74004.96004.61004.86504.8650355,895
Mar 17, 20254.30004.57004.30004.55004.5500103,456
Mar 14, 20254.24004.32004.20004.29004.290047,902
Mar 13, 20254.23504.42004.22004.22004.220062,849
Mar 12, 20254.08004.30004.05004.28504.285071,191
Mar 11, 20254.15004.20503.95004.08004.080089,181
Mar 10, 20254.36004.36004.10004.18004.1800112,540
Mar 7, 20254.35004.41504.20004.35504.355063,522
Mar 6, 20254.21004.57504.15004.41504.4150161,792
Mar 5, 20254.37004.48004.22504.30004.3000163,952
Mar 4, 20254.76504.89004.13004.22004.2200441,067
Mar 3, 20254.68504.89004.68504.78504.785074,450
Feb 28, 20254.84004.84004.52004.68504.6850212,392
Feb 27, 20254.77505.04004.75004.90004.9000105,914
Feb 26, 20254.85004.93504.75504.80004.8000103,690
Feb 25, 20254.89004.98504.78004.83004.8300109,531
Feb 24, 20255.15005.15004.82004.89004.8900173,060
Feb 21, 20254.79005.25004.77505.15005.1500247,340
Feb 20, 20254.77504.95004.70504.76004.760080,225
Feb 19, 20254.94004.97004.75504.77504.7750164,231
Feb 18, 20255.27005.35004.92004.97004.9700268,163
Feb 17, 20254.68005.43004.67005.12005.1200529,031
Feb 14, 20254.38004.62004.38004.62004.6200175,430
Feb 13, 20254.32004.38504.28004.38004.380059,075
Feb 12, 20254.46504.58004.23004.26504.2650253,860
Feb 11, 20254.26504.47004.17504.44004.4400292,941
Feb 10, 20253.99004.27003.95004.22004.2200343,632
Feb 7, 20253.89003.91503.86003.90003.900030,745
Feb 6, 20254.02004.02003.90503.93003.930036,461
Feb 5, 20253.89504.01003.89003.99003.990034,670
Feb 4, 20253.91003.94003.87003.92003.920022,915
Feb 3, 20253.87003.91503.84503.91503.915037,151
Jan 31, 20253.98003.98003.91003.93003.930022,408
Jan 30, 20253.96003.99003.90003.95003.950040,344
Jan 29, 20253.95004.04003.90003.93003.930051,672
Jan 28, 20253.81504.03003.70003.90003.9000201,463
Jan 27, 20254.16504.17503.75503.83003.8300330,466
Jan 24, 20254.16504.22004.15004.17504.175051,517
Jan 23, 20254.17004.29004.12504.16504.165060,994
Jan 22, 20254.06004.23504.05504.18504.185098,132
Jan 21, 20254.06004.11004.03004.04004.040021,781
Jan 20, 20254.09004.11004.06504.06504.065012,064
Jan 17, 20254.10004.17004.04004.07004.070035,922
Jan 16, 20254.14004.14003.98004.07504.075039,381
Jan 15, 20254.02004.14003.94004.08004.080038,575
Jan 14, 20254.07504.09003.98004.01004.010034,192
Jan 13, 20254.15004.19503.97504.07504.075093,973
Jan 10, 20254.30504.30504.10004.18504.185097,630
Jan 9, 20254.47504.47504.12504.35004.3500127,696
Jan 8, 20254.42504.59004.38004.51004.5100122,010
Jan 7, 20254.40004.49504.18004.47004.4700105,153
Jan 6, 20254.34004.48004.31504.37004.3700189,024
Jan 3, 20254.03004.25003.97504.24504.2450152,670
Jan 2, 20253.95004.05003.94004.00504.005036,576
Dec 31, 20243.91503.98503.87003.96003.960027,813
Dec 30, 20244.02004.02003.89003.94503.945039,288
Dec 27, 20243.95004.05003.90004.00004.000039,901
Dec 24, 20243.87003.95003.87003.93003.93006,918
Dec 23, 20243.88003.94003.85003.87003.870017,653
Dec 20, 20243.86003.94503.81503.91003.910025,316
Dec 19, 20243.95004.00503.86003.92003.920053,842
Dec 18, 20244.02004.06003.97003.99003.990023,774
Dec 17, 20243.98004.10003.95504.05004.050041,579
Dec 16, 20244.06004.09003.93003.99003.990037,820
Dec 13, 20244.10004.19004.02004.03504.035071,988
Dec 12, 20243.96004.10003.96004.09504.095063,317
Dec 11, 20243.91004.03003.85503.96003.960052,247
Dec 10, 20243.88003.93003.80503.91003.910035,592
Dec 9, 20243.88503.91003.80003.87503.875027,720
Dec 6, 20243.94003.94003.85503.90003.900024,967
Dec 5, 20243.81003.94003.75003.94003.940058,405
Dec 4, 20243.81503.92003.80003.84003.840027,182
Dec 3, 20243.65003.89003.64503.82003.820052,483
Dec 2, 20243.74503.76503.62003.63003.630049,977
Nov 29, 20243.82003.85003.73003.76003.760036,476
Nov 28, 20243.76003.84503.70003.84503.845060,169
Nov 27, 20243.90003.92003.73003.76003.7600118,657
Nov 26, 20243.99003.99503.84503.93003.930090,438
Nov 25, 20244.10004.15503.93504.02004.020045,303
Nov 22, 20244.08004.23504.01504.10004.100089,851
Nov 21, 20244.03004.05003.91004.03004.030024,877
Nov 20, 20244.09504.09503.90504.00004.000029,644
Nov 19, 20244.13004.19503.98004.09004.090044,692
Nov 18, 20244.03004.16004.03004.14004.140038,466
Nov 15, 20243.99004.07503.90004.00004.000055,661
Nov 14, 20243.93004.03503.90504.02004.020025,068
Nov 13, 20244.05004.05003.83503.90503.9050103,259
Nov 12, 20244.34504.34503.91504.06004.0600111,031
Nov 11, 20244.26004.36004.20504.35004.350045,881
Nov 8, 20244.14004.31004.14004.24504.245052,746
Nov 7, 20244.22004.35004.10004.16004.160080,770
Nov 6, 20244.36004.37504.18004.22004.220084,903
Nov 5, 20244.12004.39504.10004.33004.3300207,247
Nov 4, 20243.86504.22003.76504.04004.0400199,531
Nov 1, 20243.91503.99503.71003.86003.8600153,438
Oct 31, 20243.87004.04003.76004.00004.0000169,789
Oct 30, 20243.88503.90003.76003.80003.800038,969
Oct 29, 20243.89003.89003.77003.83003.830041,378
Oct 28, 20243.88003.95003.84503.84503.845054,770
Oct 25, 20243.78003.85503.77003.80503.805028,572
Oct 24, 20243.84003.90003.79003.80003.800018,912
Oct 23, 20243.97003.97003.70003.82503.825067,564
Oct 22, 20243.95504.07003.89503.97003.970040,176
Oct 21, 20243.95003.95003.87003.88003.880031,082
Oct 18, 20243.95003.98003.89003.89003.890031,901
Oct 17, 20243.96003.98003.90503.94003.940025,813
Oct 16, 20244.03504.03503.85003.98003.980026,256
Oct 15, 20243.97004.19003.92504.01504.0150103,656
Oct 14, 20243.90004.01503.81503.94003.940077,482
Oct 11, 20243.75003.95003.69503.90003.9000109,973
Oct 10, 20243.76503.76503.58003.59503.595050,329
Oct 9, 20243.84003.85003.70003.74003.740033,835
Oct 8, 20243.82503.88003.77503.82003.820021,850
Oct 7, 20243.82503.83503.75503.82003.820017,465
Oct 4, 20243.83003.86003.53003.81003.8100113,618
Oct 3, 20243.96003.97003.80003.80003.800046,949
Oct 2, 20243.87003.93003.83003.90003.900034,101
Oct 1, 20243.96003.98003.83003.84003.840032,102
Sep 30, 20244.02004.02003.91003.95003.950023,233
Sep 27, 20244.02004.07003.95504.02004.020069,472
Sep 26, 20243.94004.08003.93504.01004.010032,376
Sep 25, 20243.90003.97003.86003.93003.930036,033
Sep 24, 20243.92004.18003.88003.90003.900084,251
Sep 23, 20243.99004.00003.74503.90003.900054,251
Sep 20, 20244.07004.07003.98004.00504.005015,742
Sep 19, 20243.97004.07503.91504.07504.075038,428
Sep 18, 20243.91003.95003.87003.92503.925014,504
Sep 17, 20243.93003.97503.92003.94003.94008,437
Sep 16, 20244.05004.05003.90003.90003.900025,089
Sep 13, 20244.05004.08004.00004.05004.050030,070
Sep 12, 20243.98004.08003.97004.06004.060045,242
Sep 11, 20243.81003.98003.79503.93003.930046,893
Sep 10, 20243.83004.04003.76003.78503.7850108,619
Sep 9, 20243.80003.82503.67003.76003.760039,777
Sep 6, 20244.07004.08503.67003.70003.7000151,607
Sep 5, 20243.94503.94503.80503.85503.855036,174
Sep 4, 20244.01004.07003.78503.92003.9200116,802
Sep 3, 20244.28004.33004.10004.19504.195032,165
Sep 2, 20244.21004.33004.06004.27504.275056,533
Aug 30, 20244.15004.18004.09504.18004.180012,344
Aug 29, 20244.12504.17004.09004.12504.12509,872
Aug 28, 20244.10004.12504.07004.12504.12509,648
Aug 27, 20244.22004.22004.05004.13504.135021,974
Aug 26, 20244.13004.22004.00004.22004.220042,979
Aug 23, 20244.05504.22004.00004.13004.130039,880
Aug 22, 20243.95004.12003.91504.05504.055032,665
Aug 21, 20243.96003.98503.93003.94003.94009,164
Aug 20, 20243.99003.99503.93003.99003.990021,999
Aug 19, 20244.00004.00003.86003.96003.960028,753
Aug 16, 20244.02004.06503.90003.98003.980027,733
Aug 15, 20243.91004.06003.85004.02004.020036,774
Aug 14, 20243.80503.94003.80503.85003.850020,566
Aug 13, 20243.85003.91003.76003.78503.785013,575
Aug 12, 20243.91503.94503.81003.85003.850013,531
Aug 9, 20243.90003.94503.86003.91503.915012,086
Aug 8, 20243.90003.91503.69003.89503.895037,037
Aug 7, 20243.87003.96003.81003.93003.930036,215
Aug 6, 20243.68503.87003.63503.84003.840097,026
Aug 5, 20243.50003.77503.42003.69003.6900172,987
Aug 2, 20244.15504.19503.75003.85503.8550116,697
Aug 1, 20244.39004.39004.15004.22504.225044,545
Jul 31, 20244.25004.49004.23004.38004.380053,400
Jul 30, 20244.27004.28504.16004.22504.225025,875
Jul 29, 20244.26004.32004.19504.29004.290039,429
Jul 26, 20244.10004.29004.02504.25504.255098,088
Jul 25, 20244.08504.13003.86003.94003.940068,344
Jul 24, 20244.27004.27004.11004.14004.140022,902
Jul 23, 20244.17004.28004.15004.24504.245035,570
Jul 22, 20244.24004.24004.06504.15004.150035,839
Jul 19, 20244.31004.34004.15004.15004.150064,195
Jul 18, 20244.46004.48504.25004.37004.370076,281
Jul 17, 20244.60004.65004.18004.49004.4900120,356
Jul 16, 20244.59004.65004.51004.60004.600067,094
Jul 15, 20244.58004.59004.42004.57504.575046,561
Jul 12, 20244.30504.59004.20004.54004.5400154,048
Jul 11, 20243.85004.37003.85004.31004.3100113,150
Jul 10, 20244.01004.01003.87003.88003.880034,428
Jul 9, 20243.83004.03003.83003.94503.945059,295
Jul 8, 20243.78003.98003.56003.82003.820096,423
Jul 5, 20243.91503.98003.82003.88503.885041,204
Jul 4, 20243.95004.09003.80003.87003.870059,005
Jul 3, 20243.74504.10003.70003.94003.9400110,083
Jul 2, 20243.79003.80003.59003.66003.660077,269
Jul 1, 20243.45003.77003.45003.72003.720077,366
Jun 28, 20243.50003.52003.25003.28503.285086,817
Jun 27, 20243.50503.60503.43003.54003.540040,414
Jun 26, 20243.57003.64003.42503.49003.490036,608
Jun 25, 20243.70503.71503.55003.58003.580036,400
Jun 24, 20243.60003.95003.51003.69003.690068,969
Jun 21, 20243.80003.82003.57503.65003.650047,885
Jun 20, 20243.64003.79003.57003.76003.760043,305
Jun 19, 20243.87003.97503.60003.64003.640098,809
Jun 18, 20243.58003.86003.58003.84003.840068,289
Jun 17, 20243.56503.83503.35003.59503.5950119,054
Jun 14, 20243.88003.88003.55503.68003.6800222,335
Jun 13, 20244.50004.50003.95003.95003.9500165,852
Jun 12, 20244.32004.50004.21504.48004.480050,243
Jun 11, 20244.34004.58004.33004.35004.350056,138
Jun 10, 20244.45504.45504.11504.33004.3300131,694
Jun 7, 20244.69504.69504.56004.62504.625030,852
Jun 6, 20244.58004.69504.56004.64004.640017,596
Jun 5, 20244.49004.68504.49004.59004.590044,998
Jun 4, 20244.62004.62004.38004.50004.500083,046
Jun 3, 20244.70004.73004.55004.62504.625052,745
May 31, 20244.64004.73004.54004.70004.700068,063
May 30, 20244.90004.90004.30504.67004.6700180,536
May 29, 20244.99504.99504.81004.91504.915085,572
May 28, 20244.94005.00004.90004.99004.990057,648
May 27, 20244.96005.07004.85004.88504.8850106,481
May 24, 20244.99505.00004.82504.91004.910096,387
May 23, 20244.80005.13004.80005.01005.0100256,311
May 22, 20244.68004.75004.62504.75004.7500112,824
May 21, 20244.74504.77004.56504.68004.680063,389
May 20, 20244.43504.78004.42004.67504.6750145,068
May 17, 20244.49004.49004.32004.38004.380086,032
May 16, 20244.68504.71504.40004.46004.460066,526
May 15, 20244.64004.74004.30504.62004.6200103,106
May 14, 20244.75004.80004.58504.65004.6500134,074
May 13, 20244.40004.72004.40004.69004.6900217,095
May 10, 20244.37004.38504.26004.38504.385040,576
May 9, 20244.28004.39004.21004.37504.375075,520
May 8, 20244.07004.30004.03004.25004.2500109,215
May 7, 20244.21004.45003.96504.09004.0900260,064
May 6, 20244.15004.24503.80004.18004.1800179,035
May 3, 20243.80004.14503.80004.07004.0700314,219
May 2, 20243.64003.64003.46503.54503.545030,447
Apr 30, 20243.63003.75003.55503.64003.640046,038
Apr 29, 20243.56003.66003.54003.57003.570065,702
Apr 26, 20243.69003.71003.53503.63003.630029,684
Apr 25, 20243.78003.78003.53003.66003.660057,463
Apr 24, 20243.66003.83503.63003.75003.750088,429
Apr 23, 20243.59003.72003.51503.60503.605076,328
Apr 22, 20243.58003.58503.30003.43003.4300105,366

Related Tickers

2DV0.BE Drone Volt SA
0.5135
-12.97%
 
2DV0.F Drone Volt SA
0.4606
-21.93%
 
DELL Dell Technologies Inc.
84.49
+3.21%
 
QBTS D-Wave Quantum Inc.
6.21
-0.56%
 
RGTI Rigetti Computing, Inc.
8.32
+2.60%
 
IONQ IonQ, Inc.
24.54
+2.12%
 
SMCI Super Micro Computer, Inc.
30.07
+1.90%