OPTI.BR - Crescent NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20190.03270.03390.03210.03340.03341,565,647
Sep 20, 20190.03370.03460.03210.03390.03392,038,167
Sep 19, 20190.03520.03630.03140.03330.03334,377,187
Sep 18, 20190.03700.03790.03550.03550.03552,493,153
Sep 17, 20190.03830.03900.03700.03700.03702,974,971
Sep 16, 20190.03980.03980.03700.03830.03831,876,912
Sep 13, 20190.03900.04100.03580.03890.03898,455,512
Sep 12, 20190.04000.04340.03850.03910.039114,340,785
Sep 11, 20190.03200.03970.03170.03730.037320,442,440
Sep 10, 20190.02840.03240.02840.03180.03184,922,704
Sep 09, 20190.03030.03030.02830.02920.02922,263,259
Sep 06, 20190.02990.03400.02720.02950.029523,047,474
Sep 05, 20190.02540.03160.02540.02990.029917,623,841
Sep 04, 20190.02630.02670.02540.02600.02601,518,235
Sep 03, 20190.02650.02660.02560.02640.0264892,652
Sep 02, 20190.02560.02770.02560.02640.02642,438,005
Aug 30, 20190.02590.02630.02530.02560.0256322,099
Aug 29, 20190.02530.02590.02500.02550.0255690,355
Aug 28, 20190.02600.02650.02530.02530.0253562,243
Aug 27, 20190.02540.02620.02530.02600.0260278,391
Aug 26, 20190.02600.02670.02450.02510.02513,536,934
Aug 23, 20190.02670.02670.02600.02600.0260150,999
Aug 22, 20190.02680.02680.02560.02600.02601,733,127
Aug 21, 20190.02630.02680.02610.02670.0267763,021
Aug 20, 20190.02690.02690.02570.02660.02661,428,897
Aug 19, 20190.02700.02700.02630.02660.0266610,112
Aug 16, 20190.02600.02700.02550.02700.02701,325,118
Aug 15, 20190.02690.02690.02600.02680.02681,887,246
Aug 14, 20190.02730.02740.02600.02660.02663,862,861
Aug 13, 20190.02800.02810.02660.02700.02703,452,271
Aug 12, 20190.02700.02920.02640.02790.02793,744,826
Aug 09, 20190.02740.02740.02620.02640.02642,227,633
Aug 08, 20190.02600.02680.02600.02610.02612,281,804
Aug 07, 20190.02740.02740.02570.02680.02681,480,297
Aug 06, 20190.02650.02660.02520.02640.02642,215,657
Aug 05, 20190.02580.02770.02580.02580.02587,231,368
Aug 02, 20190.02780.02780.02470.02560.02569,494,973
Aug 01, 20190.02550.02980.02550.02630.026311,356,295
Jul 31, 20190.02490.02700.02400.02540.025411,428,585
Jul 30, 20190.02490.02490.02410.02440.02442,894,159
Jul 29, 20190.02590.02600.02450.02500.02507,070,363
Jul 26, 20190.02670.02690.02520.02560.02563,270,662
Jul 25, 20190.02700.02700.02450.02590.025918,799,567
Jul 24, 20190.02780.02800.02580.02660.02663,383,960
Jul 23, 20190.02860.02990.02580.02780.027816,840,996
Jul 22, 20190.02450.03120.02450.02800.028025,451,835
Jul 19, 20190.02700.02700.01900.02380.023851,777,608
Jul 18, 20190.04570.04570.02740.02740.027419,728,373
Jul 17, 20190.04750.04890.04580.04600.04601,050,767
Jul 16, 20190.05000.05000.04660.04900.0490509,326
Jul 15, 20190.04900.04900.04610.04640.04641,021,410
Jul 12, 20190.04590.04700.04590.04590.0459462,584
Jul 11, 20190.04760.04790.04570.04580.0458420,154
Jul 10, 20190.04790.04800.04600.04600.0460804,265
Jul 09, 20190.04700.04800.04650.04650.0465696,432
Jul 08, 20190.04800.04900.04600.04650.04651,012,290
Jul 05, 20190.04990.04990.04750.04750.0475195,483
Jul 04, 20190.05000.05000.04840.04850.0485298,838
Jul 03, 20190.05000.05000.04700.04990.0499991,326
Jul 02, 2019------
Jul 01, 20190.04750.05150.04750.04890.0489346,398
Jun 28, 20190.05010.05170.04680.04970.04971,272,601
Jun 27, 20190.04610.05190.04610.04730.0473407,570
Jun 26, 20190.04900.04990.04700.04700.0470654,830
Jun 25, 20190.04950.05120.04900.04910.0491694,600
Jun 24, 20190.05200.05390.04900.05110.05111,551,810
Jun 21, 20190.05040.05400.05030.05250.05251,985,914
Jun 20, 20190.05160.05310.05030.05190.05192,068,014
Jun 19, 20190.05000.05110.05000.05000.0500424,300
Jun 18, 20190.05000.05170.04900.05000.0500588,577
Jun 17, 20190.05030.05030.05000.05000.0500113,330
Jun 14, 20190.05100.05180.05010.05020.0502447,518
Jun 13, 20190.05020.05240.05020.05240.0524650,314
Jun 12, 20190.05100.05330.05010.05010.0501438,069
Jun 11, 20190.05180.05420.05070.05090.0509624,831
Jun 10, 20190.05200.05390.05090.05200.0520297,340
Jun 07, 20190.05030.05390.05030.05200.0520689,214
Jun 06, 20190.05030.05200.05030.05030.0503337,886
Jun 05, 20190.05020.05290.05020.05100.0510190,694
Jun 04, 20190.05000.05190.05000.05100.0510133,421
Jun 03, 20190.05050.05540.05010.05100.0510273,482
May 31, 20190.05170.05570.05000.05200.0520503,794
May 30, 20190.05150.05460.05150.05300.053090,923
May 29, 20190.05010.05590.05000.05150.0515748,308
May 28, 20190.04900.05100.04900.05000.0500422,933
May 27, 20190.05130.05130.04860.04860.0486351,372
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...