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

Brussels - Delayed Quote EUR

Crescent NV (OPTI.BR)

0.0064
+0.0002
+(3.23%)
At close: May 2 at 9:01:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00640.00640.00640.00640.0064139,626
Apr 30, 20250.00640.00640.00620.00620.006243,540
Apr 29, 20250.00620.00640.00620.00640.0064339,905
Apr 28, 20250.00660.00660.00620.00620.0062456,161
Apr 25, 20250.00660.00660.00620.00620.0062540,900
Apr 24, 20250.00640.00660.00640.00640.0064366,396
Apr 23, 20250.00640.00640.00640.00640.006462,000
Apr 22, 20250.00640.00640.00640.00640.0064289,184
Apr 17, 20250.00640.00660.00640.00640.0064425,000
Apr 16, 20250.00640.00640.00640.00640.006434,385
Apr 15, 20250.00680.00680.00640.00640.006451,000
Apr 14, 20250.00620.00660.00620.00660.0066103,104
Apr 11, 20250.00680.00680.00620.00640.00641,842,613
Apr 10, 20250.00680.00680.00660.00660.0066424,860
Apr 9, 20250.00680.00680.00640.00640.0064121,447
Apr 8, 20250.00600.00680.00600.00680.006810,310
Apr 7, 20250.00660.00680.00600.00640.0064633,433
Apr 4, 20250.00740.00740.00660.00660.00663,299,165
Apr 3, 20250.00600.00640.00600.00640.0064982,815
Apr 2, 20250.00600.00620.00560.00620.00622,299,894
Apr 1, 20250.00680.00700.00520.00600.00607,146,421
Mar 31, 20250.00720.00740.00720.00720.0072767,728
Mar 28, 20250.00740.00740.00720.00740.0074204,080
Mar 27, 20250.00740.00760.00720.00740.00741,404,878
Mar 26, 20250.00760.00780.00740.00740.00742,315,493
Mar 25, 20250.00780.00780.00740.00760.0076397,007
Mar 24, 20250.00780.00780.00740.00780.0078742,296
Mar 21, 20250.00780.00780.00780.00780.0078104,243
Mar 20, 20250.00800.00800.00760.00760.007630,113
Mar 19, 20250.00760.00800.00760.00780.00782,416,430
Mar 18, 20250.00800.00800.00760.00760.0076373,436
Mar 17, 20250.00800.00800.00780.00800.00802,656,681
Mar 14, 20250.00760.00800.00760.00800.0080416,125
Mar 13, 20250.00760.00780.00760.00760.00761,171,900
Mar 12, 20250.00800.00800.00780.00780.0078589,334
Mar 11, 20250.00800.00820.00760.00800.00802,719,766
Mar 10, 20250.00800.00840.00800.00820.0082694,976
Mar 7, 20250.00880.00880.00800.00880.00881,951,727
Mar 6, 20250.00880.00880.00840.00840.0084238,933
Mar 5, 20250.00860.00880.00860.00860.0086674,875
Mar 4, 20250.00860.00880.00860.00880.0088263,400
Mar 3, 20250.00860.00900.00860.00900.0090501,294
Feb 28, 20250.00880.00880.00860.00860.0086502,717
Feb 27, 20250.00860.00880.00860.00860.0086153,609
Feb 26, 20250.00860.00880.00860.00860.0086112,400
Feb 25, 20250.00860.00860.00860.00860.008610,950
Feb 24, 20250.00900.00900.00860.00860.0086195,317
Feb 21, 20250.00880.00900.00880.00880.0088464,754
Feb 20, 20250.00900.00900.00880.00900.00901,852,045
Feb 19, 20250.00920.00920.00900.00900.0090918,998
Feb 18, 20250.00900.00920.00900.00900.009015,100
Feb 17, 20250.00940.00940.00880.00900.00901,406,926
Feb 14, 20250.00900.00940.00880.00940.0094653,596
Feb 13, 20250.00940.00940.00900.00900.00901,063,532
Feb 12, 20250.00940.00940.00900.00940.0094579,395
Feb 11, 20250.00900.00960.00900.00960.0096167,348
Feb 10, 20250.01000.01000.00880.00900.00904,969,871
Feb 7, 20250.00980.00980.00940.00980.009873,954
Feb 6, 20250.00980.00980.00940.00980.0098161,314
Feb 5, 20250.00940.00980.00940.00980.0098163,665
Feb 4, 20250.00960.01000.00960.00980.0098399,000
Feb 3, 20250.00960.01000.00960.00960.0096288,356
Jan 31, 20250.00960.00960.00940.00940.0094600,848
Jan 30, 20250.00960.00960.00960.00960.0096506,938
Jan 29, 20250.00960.01000.00960.01000.0100132,400
Jan 28, 20250.00940.01000.00940.01000.0100602,410
Jan 27, 20250.00960.00960.00960.00960.009647,438
Jan 24, 20250.00980.00980.00960.00960.0096618,380
Jan 23, 20250.00980.00980.00980.00980.009821,252
Jan 22, 20250.01000.01020.00980.01000.0100886,275
Jan 21, 20250.01000.01020.00960.01020.01021,973,340
Jan 20, 20250.00980.01000.00960.01000.01002,396,215
Jan 17, 20250.00960.00980.00960.00960.0096279,333
Jan 16, 20250.01000.01000.00960.00960.0096297,384
Jan 15, 20250.00980.01000.00980.01000.010046,112
Jan 14, 20250.00980.01000.00980.00980.0098675,370
Jan 13, 20250.00980.01000.00980.01000.0100705,705
Jan 10, 20250.01000.01000.01000.01000.0100100
Jan 9, 20250.00980.00980.00980.00980.009839,922
Jan 8, 20250.00980.01000.00980.00980.00981,431,671
Jan 7, 20250.01020.01020.00980.01000.01001,964,185
Jan 6, 20250.01000.01020.00980.01000.01001,522,705
Jan 3, 20250.01000.01020.00980.01020.0102185,800
Jan 2, 20250.01000.01000.00980.01000.01001,180,148
Dec 31, 20240.01020.01020.01000.01020.0102572,397
Dec 30, 20240.01000.01020.00980.01020.01021,035,362
Dec 27, 20240.00980.01020.00980.00980.0098981,200
Dec 24, 20240.01000.01000.01000.01000.010063,200
Dec 23, 20240.01000.01020.00980.01020.0102665,830
Dec 20, 20240.01100.01100.01000.01000.01006,100,418
Dec 19, 20240.01140.01140.01080.01140.01141,386,838
Dec 18, 20240.01060.01140.01060.01140.01141,549,085
Dec 17, 20240.01080.01140.01080.01120.01123,182,048
Dec 16, 20240.01040.01100.01040.01080.01081,084,552
Dec 13, 20240.01100.01100.01040.01040.01042,383,648
Dec 12, 20240.01100.03000.00840.01020.0102449,674,508
Dec 11, 20240.01020.01100.01020.01100.01101,946,006
Dec 10, 20240.01020.01060.01000.01020.0102709,568
Dec 9, 20240.01040.01080.01000.01020.01022,585,935
Dec 6, 20240.00980.01020.00980.00980.0098478,924
Dec 5, 20240.01040.01060.01000.01020.0102294,700
Dec 4, 20240.01000.01040.00980.01040.0104652,501
Dec 3, 20240.01000.01000.00980.00980.009811,030
Dec 2, 20240.01000.01000.01000.01000.01004,540
Nov 29, 20240.01040.01040.00980.01000.0100520,463
Nov 28, 20240.00980.01020.00980.01020.0102854,802
Nov 27, 20240.01000.01040.00980.01020.0102647,753
Nov 26, 20240.01000.01020.00980.01000.010091,829
Nov 25, 20240.01000.01000.01000.01000.0100342,216
Nov 22, 20240.01000.01020.01000.01000.010075,257
Nov 21, 20240.01000.01020.01000.01020.0102305,000
Nov 20, 20240.01000.01040.00980.01040.0104830,840
Nov 19, 20240.01000.01060.00980.01040.0104764,537
Nov 18, 20240.01080.01080.00980.01000.01002,666,000
Nov 15, 20240.01000.01060.01000.01020.010257,970
Nov 14, 20240.01000.01080.00980.01040.01041,393,300
Nov 13, 20240.01020.01080.01000.01040.0104911,250
Nov 12, 20240.01020.01080.01000.01000.01001,079,543
Nov 11, 20240.01000.01040.01000.01000.010074,642
Nov 8, 20240.01000.01040.01000.01000.0100931,623
Nov 7, 20240.01000.01040.01000.01040.0104226,446
Nov 6, 20240.01000.01040.01000.01040.0104171,560
Nov 5, 20240.01000.01060.01000.01020.01021,037,017
Nov 4, 20240.01000.01040.01000.01000.0100474,047
Nov 1, 20240.01060.01060.01040.01040.01046,274
Oct 31, 20240.01060.01080.01040.01080.0108150,889
Oct 30, 20240.00980.01080.00980.01060.01061,262,973
Oct 29, 20240.01040.01040.01000.01000.01003,029,806
Oct 28, 20240.01020.01040.01000.01000.01001,662,182
Oct 25, 20240.01000.01060.01000.01060.01062,772,414
Oct 24, 20240.01000.01020.00980.01020.0102608,389
Oct 23, 20240.00980.01020.00980.01020.0102836,025
Oct 22, 20240.00980.01000.00980.00980.00981,292,518
Oct 21, 20240.01000.01100.00940.01000.01002,081,922
Oct 18, 20240.01040.01100.01000.01080.01081,163,983
Oct 17, 20240.01060.01100.01040.01100.0110549,931
Oct 16, 20240.01120.01120.01060.01060.0106346,445
Oct 15, 20240.01060.01100.01060.01100.0110193,210
Oct 14, 20240.01060.01100.01060.01100.0110549,086
Oct 11, 20240.01100.01100.01060.01080.0108118,413
Oct 10, 20240.01100.01100.01060.01100.0110319,250
Oct 9, 20240.01100.01100.01080.01100.0110180,449
Oct 8, 20240.01120.01120.01080.01080.01081,669,559
Oct 7, 20240.01140.01160.01120.01140.01141,250,115
Oct 4, 20240.01140.01200.01100.01180.01181,529,837
Oct 3, 20240.01180.01200.01140.01140.01141,778,881
Oct 2, 20240.01220.01240.01180.01220.012283,679
Oct 1, 20240.01200.01240.01180.01240.01241,622,498
Sep 30, 20240.01200.01200.01180.01200.0120230,000
Sep 27, 20240.01200.01200.01160.01200.0120356,751
Sep 26, 20240.01220.01240.01140.01200.0120655,863
Sep 25, 20240.01200.01220.01200.01220.0122397,599
Sep 24, 20240.01200.01280.01180.01200.01201,113,582
Sep 23, 20240.01340.01340.01180.01180.01182,820,750
Sep 20, 20240.01280.01340.01240.01280.01284,800,274
Sep 19, 20240.01300.01320.01200.01200.01201,731,109
Sep 18, 20240.01200.01280.01160.01280.01281,698,608
Sep 17, 20240.01180.01220.01140.01140.0114277,320
Sep 16, 20240.01140.01140.01120.01120.0112104,260
Sep 13, 20240.01160.01160.01120.01120.0112398,492
Sep 12, 20240.01180.01240.01160.01160.0116152,000
Sep 11, 20240.01140.01240.01140.01240.012488,507
Sep 10, 20240.01180.01240.01160.01240.012459,300
Sep 9, 20240.01180.01180.01180.01180.011840,800
Sep 6, 20240.01180.01180.01160.01160.01166,500
Sep 5, 20240.01260.01260.01160.01180.011811,030
Sep 4, 20240.01140.01260.01140.01200.0120354,380
Sep 3, 20240.01140.01280.01140.01180.011854,340
Sep 2, 20240.01100.01280.01100.01280.0128397,600
Aug 30, 20240.01220.01280.01180.01280.0128429,550
Aug 29, 20240.01180.01260.01180.01200.0120364,856
Aug 28, 20240.01120.01240.01120.01240.0124200,060
Aug 27, 20240.01100.01260.01080.01080.0108311,773
Aug 26, 20240.01140.01300.01140.01300.01301,060,586
Aug 23, 20240.01080.01100.01080.01080.010817,500
Aug 22, 20240.01080.01080.01080.01080.010857,400
Aug 21, 20240.01100.01160.01100.01100.0110263,738
Aug 20, 20240.01160.01160.01080.01080.010842,840
Aug 19, 20240.01160.01160.01080.01080.0108111,533
Aug 16, 20240.01200.01200.01100.01120.0112180,671
Aug 15, 20240.01060.01180.01060.01180.0118700,000
Aug 14, 20240.01160.01180.01160.01180.0118300,500
Aug 13, 20240.01100.01120.01100.01120.011210,392
Aug 12, 20240.01040.01180.01040.01180.011813,170
Aug 9, 20240.01120.01180.01080.01180.0118213,195
Aug 8, 20240.01140.01140.01140.01140.0114-
Aug 7, 20240.01120.01140.01000.01140.01141,242,000
Aug 6, 20240.01120.01120.01100.01100.011054,935
Aug 5, 20240.01120.01140.01100.01120.0112285,000
Aug 2, 20240.01160.01160.01140.01140.0114410,150
Aug 1, 20240.01200.01200.01140.01140.011458,218
Jul 31, 20240.01200.01200.01180.01200.0120442,362
Jul 30, 20240.01160.01220.01160.01160.0116252,661
Jul 29, 20240.01220.01220.01160.01200.0120547,123
Jul 26, 20240.01200.01260.01200.01260.012690,009
Jul 25, 20240.01200.01220.01200.01200.0120121,705
Jul 24, 20240.01260.01260.01200.01200.0120463,845
Jul 23, 20240.01240.01260.01220.01220.012276,397
Jul 22, 20240.01240.01240.01240.01240.01241,480
Jul 19, 20240.01260.01260.01240.01240.012433,988
Jul 18, 20240.01240.01240.01240.01240.012428,551
Jul 17, 20240.01280.01280.01240.01240.0124200,850
Jul 16, 20240.01260.01280.01240.01240.0124113,491
Jul 15, 20240.01240.01260.01240.01240.0124119,727
Jul 12, 20240.01180.01260.01180.01260.0126857,093
Jul 11, 20240.01240.01300.01240.01260.0126160,100
Jul 10, 20240.01340.01340.01260.01260.012689,900
Jul 9, 20240.01240.01340.01240.01280.0128617,280
Jul 8, 20240.01320.01320.01240.01260.0126670,420
Jul 5, 20240.01420.01420.01300.01320.01321,649,709
Jul 4, 20240.01400.01420.01380.01420.0142443,795
Jul 3, 20240.01460.01460.01340.01380.0138621,000
Jul 2, 20240.01320.01460.01320.01460.0146517,000
Jul 1, 20240.01460.01460.01300.01460.01461,216,700
Jun 28, 20240.01320.01420.01220.01400.01403,674,294
Jun 27, 20240.01300.01320.01300.01300.0130627,400
Jun 26, 20240.01220.01280.01220.01260.0126100,501
Jun 25, 20240.01260.01260.01240.01240.0124155,899
Jun 24, 20240.01260.01300.01240.01300.0130207,730
Jun 21, 20240.01220.01360.01220.01320.0132997,511
Jun 20, 20240.01320.01340.01200.01340.0134640,700
Jun 19, 20240.01120.01360.01120.01340.01341,966,237
Jun 18, 20240.01120.01200.01120.01200.0120371,200
Jun 17, 20240.01100.01260.01100.01120.0112355,675
Jun 14, 20240.01180.01200.01120.01120.0112450,521
Jun 13, 20240.01220.01280.01200.01200.01201,067,230
Jun 12, 20240.01200.01220.01180.01220.0122307,528
Jun 11, 20240.01200.01220.01180.01200.0120519,800
Jun 10, 20240.01200.01240.01200.01200.0120476,500
Jun 7, 20240.01240.01240.01200.01240.012423,408
Jun 6, 20240.01220.01240.01200.01240.0124570,594
Jun 5, 20240.01220.01280.01220.01220.0122540,284
Jun 4, 20240.01240.01240.01220.01220.0122106,896
Jun 3, 20240.01300.01300.01240.01280.012894,900
May 31, 20240.01300.01300.01220.01220.0122163,674
May 30, 20240.01160.01320.01160.01320.0132718,050
May 29, 20240.01140.01340.01140.01180.01182,351,267
May 28, 20240.01380.01400.01200.01340.01344,099,003
May 27, 20240.01300.01400.01260.01380.01381,789,090
May 24, 20240.01380.01380.01320.01380.0138209,516
May 23, 20240.01340.01380.01320.01380.01381,244,997
May 22, 20240.01340.01340.01300.01320.013285,000
May 21, 20240.01260.01360.01260.01360.01361,527,839
May 20, 20240.01280.01280.01260.01260.0126440,700
May 17, 20240.01280.01300.01280.01300.013057,573
May 16, 20240.01360.01360.01260.01280.0128724,055
May 15, 20240.01260.01340.01240.01340.01341,476,680
May 14, 20240.01260.01260.01260.01260.0126550
May 13, 20240.01280.01320.01260.01260.0126431,190
May 10, 20240.01300.01320.01300.01320.013297,000
May 9, 20240.01260.01320.01260.01320.013284,309
May 8, 20240.01260.01320.01260.01320.0132835,000
May 7, 20240.01220.01340.01220.01340.0134763,379
May 6, 20240.01240.01340.01240.01300.01301,110,735
May 3, 20240.01280.01340.01260.01280.0128353,106
May 2, 20240.01340.01340.01260.01320.0132141,200