Crescent NV(GB:0JEV)
€4.50-0.12 (-2.60%)
GB:0JEV
Crescent NV historical prices
€4.50
At close:-0.12 (-2.60%)
Crescent NV (0JEV) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -2.60% | 22 | 3.13 |
| Nov 10, 2026 | 4.74 | 4.75 | 4.56 | 4.62 | 4.62 | +53.49% | 36 | 5.57 |
| Nov 09, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | 10 | 1.58 |
| Nov 05, 2026 | 3.02 | 3.08 | 3.02 | 3.03 | 3.03 | +1.00% | 38 | 6.52 |
| Nov 04, 2026 | 2.76 | 3.00 | 2.76 | 3.00 | 3.00 | +9.09% | 14 | 2.43 |
| Nov 03, 2026 | 2.75 | 3.30 | 2.75 | 2.75 | 2.75 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 3.30 | 3.30 | 2.75 | 2.75 | 2.75 | -24.24% | 77 | 16.96 |
| Oct 30, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.20% | 0 | 0.00 |
| Oct 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +2.74% | 0 | 0.00 |
| Oct 09, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +1.39% | 2 | 0.38 |
| Oct 07, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | +13.56% | 0 | 0.00 |
| Oct 06, 2026 | 3.50 | 3.50 | 3.17 | 3.17 | 3.17 | -14.09% | 66 | 15.40 |
| Oct 05, 2026 | 3.69 | 3.69 | 3.63 | 3.69 | 3.69 | -3.91% | 99 | 36.05 |
| Oct 02, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.69% | 0 | 0.00 |
| Sep 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 1 | 0.36 |
| Sep 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | +3.04% | 0 | 0.00 |
| Sep 18, 2026 | 4.47 | 4.70 | 4.27 | 4.27 | 4.27 | +13.87% | 41 | 15.19 |
| Sep 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.85% | 1 | 0.36 |
| Sep 08, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -2.50% | 14 | 5.48 |
