Groupe CRIT SA (BST:CT2)
Germany · Delayed Price · Currency is EUR 44.80
+0.10 (0.22%)
At close: Oct 29, 2026
BST:CT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 44.40 | 46.10 | 44.00 | 44.80 | 44.80 | 0.22% | 6 |
| Oct 28, 2026 | 44.30 | 45.60 | 44.10 | 44.70 | 44.70 | - | - |
| Oct 27, 2026 | 45.20 | 46.60 | 44.70 | 44.70 | 44.70 | -1.32% | 25 |
| Oct 26, 2026 | 45.30 | 46.90 | 45.20 | 45.30 | 45.30 | - | - |
| Oct 23, 2026 | 44.40 | 46.20 | 44.40 | 45.30 | 45.30 | 1.57% | 22 |
| Oct 22, 2026 | 44.30 | 45.90 | 44.20 | 44.60 | 44.60 | -0.22% | - |
| Oct 21, 2026 | 44.50 | 46.00 | 44.50 | 44.70 | 44.70 | 0.45% | - |
| Oct 20, 2026 | 44.70 | 45.90 | 44.40 | 44.50 | 44.50 | -0.67% | - |
| Oct 19, 2026 | 45.20 | 46.30 | 44.80 | 44.80 | 44.80 | -0.67% | - |
| Oct 16, 2026 | 46.10 | 46.60 | 45.10 | 45.10 | 45.10 | -1.96% | 10 |
| Oct 15, 2026 | 44.90 | 46.60 | 44.90 | 46.00 | 46.00 | 1.77% | - |
| Oct 14, 2026 | 45.50 | 46.20 | 45.20 | 45.20 | 45.20 | -0.66% | - |
| Oct 13, 2026 | 45.20 | 46.50 | 45.00 | 45.50 | 45.50 | 0.66% | 13 |
| Oct 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Oct 9, 2026 | 46.00 | 47.00 | 45.50 | 45.80 | 45.80 | -0.22% | - |
| Oct 8, 2026 | 46.90 | 47.70 | 45.40 | 45.90 | 45.90 | -2.34% | - |
| Oct 7, 2026 | 46.70 | 48.30 | 46.10 | 47.00 | 47.00 | 0.64% | - |
| Oct 6, 2026 | 47.40 | 48.30 | 46.60 | 46.70 | 46.70 | -2.30% | - |
| Oct 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Oct 2, 2026 | 47.40 | 48.40 | 47.00 | 47.00 | 47.00 | -0.84% | 8 |
| Oct 1, 2026 | 47.20 | 48.90 | 46.60 | 47.40 | 47.40 | 0.64% | 9 |
| Sep 30, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.42% | - |
| Sep 29, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.87% | - |
| Sep 28, 2026 | 47.40 | 49.60 | 46.50 | 48.20 | 48.20 | 1.69% | - |
| Sep 25, 2026 | 47.80 | 49.60 | 47.00 | 47.40 | 47.40 | -0.84% | 50 |
| Sep 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.04% | - |
| Sep 23, 2026 | 48.40 | 50.40 | 48.40 | 49.30 | 49.30 | 0.61% | 10 |
| Sep 22, 2026 | 47.80 | 49.50 | 47.60 | 49.00 | 49.00 | 2.08% | 50 |
| Sep 21, 2026 | 48.70 | 49.90 | 47.80 | 48.00 | 48.00 | -1.44% | 15 |
| Sep 18, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.83% | - |
| Sep 17, 2026 | 49.10 | 49.50 | 48.30 | 48.30 | 48.30 | -0.41% | - |
| Sep 16, 2026 | 49.60 | 50.40 | 48.50 | 48.50 | 48.50 | -2.41% | 25 |
| Sep 15, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.20% | - |
| Sep 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.97% | - |
| Sep 11, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.17% | - |
| Sep 10, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -2.28% | - |
| Sep 9, 2026 | 51.60 | 52.80 | 51.60 | 52.60 | 52.60 | 1.54% | 72 |
| Sep 8, 2026 | 51.00 | 52.80 | 49.90 | 51.80 | 51.80 | 1.57% | 60 |
| Sep 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.41% | - |
| Sep 4, 2026 | 51.80 | 53.00 | 51.60 | 52.80 | 52.80 | 1.54% | 100 |
| Sep 3, 2026 | 52.20 | 52.80 | 51.60 | 52.00 | 52.00 | -1.14% | - |
| Sep 2, 2026 | 52.60 | 53.60 | 52.40 | 52.60 | 52.60 | -0.38% | - |
| Sep 1, 2026 | 52.80 | 53.60 | 52.40 | 52.80 | 52.80 | -0.38% | - |
| Aug 31, 2026 | 52.60 | 53.60 | 52.00 | 53.00 | 53.00 | 0.38% | - |
| Aug 28, 2026 | 53.80 | 53.80 | 52.80 | 52.80 | 52.80 | -3.65% | - |
| Aug 27, 2026 | 52.20 | 54.80 | 52.20 | 54.80 | 54.80 | 4.18% | - |
| Aug 26, 2026 | 52.40 | 53.20 | 51.60 | 52.60 | 52.60 | 0.77% | 74 |
| Aug 25, 2026 | 52.00 | 52.60 | 52.00 | 52.20 | 52.20 | 0.38% | - |
| Aug 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.39% | - |
| Aug 21, 2026 | 51.80 | 52.20 | 51.00 | 51.80 | 51.80 | 0.78% | - |