2CRSI SA AL2SI
EURONEXT · France · Electronic Technology
€26.64-1.52 (-5.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.64 | -5.40% | €28.00 | €28.18 | €26.74 | 227.20K |
| 2026-09-30 | €28.16 | -0.28% | €28.20 | €28.40 | €27.70 | 179.93K |
| 2026-09-29 | €28.24 | -2.22% | €29.04 | €30.36 | €28.24 | 265.62K |
| 2026-09-28 | €28.88 | -0.69% | €29.00 | €29.22 | €28.24 | 131.50K |
| 2026-09-25 | €29.08 | -3.39% | €30.10 | €30.30 | €28.12 | 262.99K |
| 2026-09-24 | €30.10 | -2.53% | €30.36 | €30.48 | €29.42 | 189.16K |
| 2026-09-23 | €30.88 | +5.18% | €29.50 | €30.94 | €29.40 | 276.78K |
| 2026-09-22 | €29.36 | +2.80% | €28.34 | €29.70 | €28.30 | 145.07K |
| 2026-09-21 | €28.56 | +0.71% | €28.30 | €29.64 | €28.20 | 163.50K |
| 2026-09-18 | €28.36 | -1.39% | €29.32 | €29.90 | €28.02 | 243.88K |
| 2026-09-17 | €28.76 | -1.03% | €29.62 | €31.38 | €28.64 | 409.35K |
| 2026-09-16 | €29.06 | +9.25% | €28.80 | €29.26 | €27.52 | 426.82K |
| 2026-09-15 | €26.60 | -2.92% | €27.40 | €28.16 | €26.60 | 135.38K |
| 2026-09-14 | €27.40 | -4.93% | €27.88 | €27.88 | €26.38 | 334.91K |
| 2026-09-11 | €28.82 | -4.95% | €30.16 | €30.30 | €28.20 | 334.59K |
| 2026-09-10 | €30.32 | +6.61% | €28.68 | €31.54 | €28.66 | 460.18K |
| 2026-09-09 | €28.44 | -0.35% | €28.62 | €29.36 | €27.82 | 164.25K |
| 2026-09-08 | €28.54 | -1.92% | €28.90 | €29.58 | €28.30 | 175.42K |
| 2026-09-07 | €29.10 | +1.18% | €29.00 | €29.42 | €27.60 | 243.97K |
| 2026-09-04 | €28.76 | +4.51% | €27.76 | €28.80 | €27.68 | 202.16K |
| 2026-09-03 | €27.52 | -2.06% | €28.18 | €29.10 | €26.80 | 303.38K |
| 2026-09-02 | €28.10 | +9.25% | €25.38 | €28.10 | €25.00 | 192.11K |
| 2026-09-01 | €25.72 | -2.58% | €26.16 | €26.38 | €25.44 | 133.50K |
| 2026-08-31 | €26.40 | -4.00% | €27.74 | €27.74 | €26.40 | 116.88K |
| 2026-08-28 | €27.50 | +2.15% | €27.00 | €27.74 | €26.82 | 97.27K |
| 2026-08-27 | €26.92 | +0.90% | €27.24 | €27.98 | €26.70 | 160.62K |
| 2026-08-26 | €26.68 | -3.19% | €27.88 | €28.18 | €26.32 | 138.34K |
| 2026-08-25 | €27.56 | +4.16% | €26.54 | €27.80 | €26.54 | 118.50K |
| 2026-08-24 | €26.46 | -0.68% | €26.78 | €26.88 | €26.12 | 50.90K |
| 2026-08-21 | €26.64 | +3.34% | €25.74 | €27.28 | €25.72 | 118.13K |
| 2026-08-20 | €25.78 | -1.68% | €26.22 | €26.52 | €25.78 | 56.28K |
| 2026-08-19 | €26.22 | +1.94% | €25.60 | €26.64 | €25.32 | 158.37K |
| 2026-08-18 | €25.72 | -4.39% | €26.74 | €26.94 | €25.68 | 163.42K |
| 2026-08-17 | €26.90 | -3.45% | €27.84 | €28.24 | €26.56 | 205.26K |
| 2026-08-14 | €27.86 | +0.36% | €27.52 | €28.20 | €27.12 | 162.96K |
| 2026-08-13 | €27.76 | +0.07% | €27.74 | €28.51 | €27.42 | 152.37K |
| 2026-08-12 | €27.74 | -1.49% | €28.56 | €28.72 | €27.42 | 149.04K |
| 2026-08-11 | €28.16 | -1.88% | €28.62 | €29.26 | €27.36 | 246.36K |
| 2026-08-10 | €28.70 | +3.99% | €28.00 | €30.00 | €27.88 | 414.43K |
| 2026-08-07 | €27.60 | -0.79% | €27.90 | €27.90 | €26.90 | 146.36K |
| 2026-08-06 | €27.82 | +0.80% | €28.08 | €29.12 | €27.34 | 422.93K |
| 2026-08-05 | €27.60 | +8.07% | €26.50 | €28.00 | €26.10 | 431.52K |
| 2026-08-04 | €25.54 | +4.07% | €24.78 | €25.58 | €24.48 | 161.53K |
| 2026-08-03 | €24.54 | -4.74% | €26.60 | €27.12 | €24.40 | 378.83K |
| 2026-07-31 | €25.76 | -3.09% | €27.22 | €29.00 | €25.40 | 431.83K |
| 2026-07-30 | €26.58 | +11.40% | €23.50 | €26.90 | €23.38 | 378.20K |
| 2026-07-29 | €23.86 | -7.23% | €25.72 | €25.72 | €23.76 | 451.47K |
| 2026-07-28 | €25.72 | -4.74% | €26.50 | €26.70 | €25.20 | 353.53K |
| 2026-07-27 | €27.00 | -2.10% | €27.82 | €29.46 | €26.86 | 376.28K |
| 2026-07-24 | €27.58 | +4.08% | €26.58 | €28.14 | €25.52 | 332.73K |
| 2026-07-23 | €26.50 | -1.12% | €27.72 | €30.00 | €25.30 | 822.42K |
| 2026-07-22 | €26.80 | -6.29% | €29.32 | €30.58 | €26.40 | 456.52K |
| 2026-07-21 | €28.60 | +9.08% | €26.34 | €29.58 | €25.90 | 546.72K |
| 2026-07-20 | €26.22 | +1.00% | €26.26 | €28.04 | €25.24 | 364.73K |
| 2026-07-17 | €25.96 | +6.66% | €23.22 | €27.30 | €22.60 | 836.18K |
| 2026-07-16 | €24.34 | -8.77% | €26.10 | €28.68 | €22.98 | 908.62K |
| 2026-07-15 | €26.68 | -5.39% | €28.16 | €29.08 | €25.84 | 495.17K |
| 2026-07-14 | €28.20 | -4.41% | €29.18 | €29.60 | €27.64 | 315.24K |
| 2026-07-13 | €29.50 | -3.91% | €29.42 | €30.20 | €28.50 | 329.08K |
| 2026-07-10 | €30.70 | -3.46% | €31.36 | €31.36 | €29.52 | 243.06K |
| 2026-07-09 | €31.80 | -1.91% | €33.14 | €33.98 | €30.02 | 310.90K |
| 2026-07-08 | €32.42 | -10.93% | €36.44 | €36.48 | €29.52 | 857.85K |
| 2026-07-07 | €36.40 | -7.24% | €39.40 | €40.20 | €36.40 | 396.90K |
| 2026-07-06 | €39.24 | +8.04% | €36.14 | €39.74 | €35.30 | 395.32K |
| 2026-07-03 | €36.32 | -3.76% | €37.60 | €39.66 | €36.22 | 369.61K |
| 2026-07-02 | €37.74 | +0.64% | €38.88 | €39.82 | €36.22 | 610.47K |
| 2026-07-01 | €37.50 | +22.23% | €31.00 | €38.80 | €31.00 | 1.09M |
| 2026-06-30 | €30.68 | -0.90% | €30.80 | €31.68 | €29.50 | 374.31K |
| 2026-06-29 | €30.96 | +12.50% | €28.12 | €31.88 | €27.60 | 633.44K |
| 2026-06-26 | €27.52 | +8.01% | €25.40 | €27.94 | €23.60 | 602.97K |
| 2026-06-25 | €25.48 | -4.21% | €28.98 | €29.90 | €23.50 | 764.81K |
| 2026-06-24 | €26.60 | -3.69% | €30.28 | €34.50 | €26.60 | 994.26K |
| 2026-06-23 | €27.62 | +25.55% | €24.00 | €30.70 | €23.24 | 1.46M |
| 2026-06-22 | €22.00 | -13.39% | €18.50 | €25.00 | €16.65 | 2.25M |
| 2026-06-19 | €25.40 | 0.00% | €25.40 | €25.40 | €25.40 | 0 |
| 2026-06-18 | €25.40 | -43.05% | €27.60 | €27.60 | €25.00 | 317.90K |
| 2026-06-17 | €44.60 | -2.58% | €46.50 | €46.88 | €43.54 | 304.95K |
| 2026-06-16 | €45.78 | -8.71% | €49.88 | €50.40 | €45.34 | 348.72K |
| 2026-06-15 | €50.15 | +0.46% | €52.00 | €52.15 | €49.24 | 164.89K |
| 2026-06-12 | €49.92 | +3.53% | €49.76 | €51.00 | €48.12 | 164.17K |
| 2026-06-11 | €48.22 | -1.59% | €49.48 | €51.30 | €47.86 | 150.35K |
| 2026-06-10 | €49.00 | -2.68% | €52.80 | €53.65 | €47.00 | 430.35K |
| 2026-06-09 | €50.35 | -7.44% | €53.70 | €56.60 | €50.00 | 229.00K |
| 2026-06-08 | €54.40 | +9.37% | €45.00 | €54.45 | €43.70 | 535.42K |
| 2026-06-05 | €49.74 | -8.73% | €53.30 | €53.65 | €49.00 | 279.22K |
| 2026-06-04 | €54.50 | -1.71% | €56.40 | €58.20 | €52.20 | 283.63K |
| 2026-06-03 | €55.45 | -5.13% | €56.90 | €57.60 | €53.85 | 335.68K |
| 2026-06-02 | €58.45 | +1.83% | €58.00 | €59.95 | €55.45 | 300.76K |
| 2026-06-01 | €57.40 | +11.24% | €53.90 | €58.60 | €53.00 | 478.38K |
| 2026-05-29 | €51.60 | +4.41% | €50.65 | €52.75 | €49.50 | 549.15K |