OPTI.BR - Crescent NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.05000.05090.04830.04830.0483596,625
May 23, 20190.04980.05110.04830.05070.05071,442,508
May 22, 20190.05010.05250.05000.05050.05051,868,462
May 21, 20190.06000.06000.05200.05310.05311,651,653
May 20, 20190.05600.05970.05200.05970.05971,829,182
May 17, 20190.05510.05510.05240.05290.0529840,623
May 16, 20190.05770.05890.05500.05540.0554961,065
May 15, 20190.05780.05990.05400.05510.05511,151,580
May 14, 20190.05800.05980.05640.05760.0576640,383
May 13, 20190.05800.06170.05800.05810.0581111,317
May 10, 20190.05920.06000.05900.05900.0590204,135
May 09, 20190.06000.06190.05810.05940.0594216,140
May 08, 20190.06170.06200.06000.06100.0610184,000
May 07, 20190.06200.07090.05500.06200.06202,496,141
May 06, 20190.06590.06590.06200.06200.0620799,914
May 03, 20190.06360.06550.06360.06550.065565,321
May 02, 20190.06440.06700.06330.06360.0636335,658
Apr 30, 20190.06510.06750.06430.06510.0651324,514
Apr 29, 20190.06500.06790.06430.06670.0667936,190
Apr 26, 20190.06520.07000.06300.06800.0680893,085
Apr 25, 20190.06400.06650.06300.06500.0650402,375
Apr 24, 20190.06660.06750.06500.06500.0650624,164
Apr 23, 20190.06990.06990.06700.06700.0670417,186
Apr 18, 20190.07060.07060.06710.06890.0689208,124
Apr 17, 20190.07180.07180.06500.06990.0699414,200
Apr 16, 20190.07220.07220.06840.06840.0684452,110
Apr 15, 20190.07030.07290.06850.07030.0703796,768
Apr 12, 20190.06840.07140.06840.06850.0685680,114
Apr 11, 20190.06600.07000.06500.07000.0700469,092
Apr 10, 20190.06980.07140.06200.06510.06511,351,566
Apr 09, 20190.07340.07380.06750.06960.06962,607,573
Apr 08, 20190.07520.07590.07340.07340.0734205,524
Apr 05, 20190.07660.07660.07300.07500.07501,066,948
Apr 04, 20190.07300.07390.07100.07390.0739917,959
Apr 03, 20190.07650.07700.07300.07320.07322,189,200
Apr 02, 20190.07900.07900.07670.07700.0770786,429
Apr 01, 20190.07950.07950.07630.07800.0780787,083
Mar 29, 20190.07520.07820.07360.07600.0760863,150
Mar 28, 20190.07220.08080.07220.07420.07425,018,405
Mar 27, 20190.07620.07780.06700.07300.07304,391,087
Mar 26, 20190.08300.08300.07520.07700.07702,525,313
Mar 25, 20190.07640.08460.07140.08300.08309,015,751
Mar 22, 20190.08360.10500.06480.06920.069239,353,715
Mar 21, 20190.06980.09300.06760.08940.089431,651,806
Mar 20, 20190.06480.06980.06300.06660.06665,284,965
Mar 19, 20190.06000.07660.05720.06380.063813,638,434
Mar 18, 20190.04780.06000.04400.06000.06003,112,108
Mar 15, 20190.04580.04900.04560.04780.04781,143,826
Mar 14, 20190.04300.04600.04200.04400.0440817,102
Mar 13, 20190.03920.04300.03840.04260.0426998,793
Mar 12, 20190.03860.04060.03860.03920.0392687,218
Mar 11, 20190.03620.03800.03620.03800.0380130,300
Mar 08, 20190.03700.03700.03640.03700.0370113,040
Mar 07, 20190.03660.03740.03660.03740.037488,358
Mar 06, 20190.03720.03720.03660.03660.0366111,000
Mar 05, 20190.03860.03860.03700.03700.0370334,819
Mar 04, 20190.03760.03880.03700.03860.0386306,887
Mar 01, 20190.03800.03800.03620.03760.0376798,147
Feb 28, 20190.03800.03900.03700.03700.0370303,885
Feb 27, 20190.03960.03960.03800.03800.0380536,708
Feb 26, 20190.03980.04000.03900.03940.0394542,879
Feb 25, 20190.04100.04100.03960.04100.0410343,100
Feb 22, 20190.04080.04100.04000.04100.0410651,287
Feb 21, 20190.04000.04080.04000.04000.0400200,838
Feb 20, 20190.04040.04060.04000.04060.040654,771
Feb 19, 20190.04000.04060.03940.03960.0396126,210
Feb 18, 20190.03920.04100.03920.03980.0398290,762
Feb 15, 20190.03940.04220.03900.04080.0408893,437
Feb 14, 20190.04140.04260.03940.04260.0426241,439
Feb 13, 20190.04360.04360.03920.04160.04161,731,650
Feb 12, 20190.04180.04200.04140.04200.0420166,159
Feb 11, 20190.04020.04480.04020.04320.04321,005,797
Feb 08, 20190.04240.04300.04220.04260.0426191,503
Feb 07, 20190.04500.04600.04100.04460.0446508,862
Feb 06, 20190.04520.04600.04500.04500.0450242,825
Feb 05, 20190.04520.04600.04500.04580.0458304,401
Feb 04, 20190.04520.04640.04500.04500.0450192,694
Feb 01, 20190.04560.04700.04500.04600.0460434,438
Jan 31, 20190.04580.04660.04560.04560.0456147,330
Jan 30, 20190.04760.04760.04680.04680.046849,050
Jan 29, 20190.04580.04640.04580.04580.0458173,322
Jan 28, 20190.04600.04760.04540.04560.0456317,316
Jan 25, 20190.04780.04780.04540.04540.0454132,297
Jan 24, 20190.04740.04780.04520.04780.0478219,604
Jan 23, 20190.04800.04800.04500.04700.0470825,905
Jan 22, 20190.04660.04860.04640.04780.0478330,093
Jan 21, 20190.04620.04840.04620.04680.0468256,929
Jan 18, 20190.04780.04860.04620.04620.0462219,926
Jan 17, 20190.04780.04900.04720.04860.0486444,893
Jan 16, 20190.04600.04620.04600.04620.046214,360
Jan 15, 20190.04700.04860.04500.04640.0464905,472
Jan 14, 20190.04820.04880.04620.04640.0464379,172
Jan 11, 20190.04840.04880.04640.04880.0488113,070
Jan 10, 20190.04620.04860.04600.04860.0486167,060
Jan 09, 20190.04600.04880.04600.04880.048836,950
Jan 08, 20190.04820.04940.04500.04940.0494494,643
Jan 07, 20190.05000.05000.04820.04820.0482224,000
Jan 04, 20190.05000.05000.04820.04840.0484238,266
Jan 03, 20190.04820.04980.04820.04980.049847,660
Jan 02, 20190.04900.04920.04900.04900.049077,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...