Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 63.60
+0.40 (0.63%)
At close: Jan 30, 2026
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 63.40 | 64.00 | 63.20 | 63.60 | 63.60 | 0.63% | 1,190 |
| Jan 29, 2026 | 62.40 | 63.40 | 62.00 | 63.20 | 63.20 | 4.98% | 1,363 |
| Jan 28, 2026 | 59.60 | 62.40 | 59.60 | 60.20 | 60.20 | 1.01% | 859 |
| Jan 27, 2026 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | 1.02% | 69 |
| Jan 26, 2026 | 59.00 | 59.20 | 59.00 | 59.00 | 59.00 | - | 181 |
| Jan 23, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.01% | 308 |
| Jan 22, 2026 | 58.60 | 59.60 | 58.40 | 59.60 | 59.60 | 2.05% | 340 |
| Jan 21, 2026 | 59.60 | 60.00 | 58.40 | 58.40 | 58.40 | -1.68% | 446 |
| Jan 20, 2026 | 60.00 | 60.00 | 59.00 | 59.40 | 59.40 | -1.00% | 352 |
| Jan 19, 2026 | 60.80 | 60.80 | 59.60 | 60.00 | 60.00 | -1.64% | 434 |
| Jan 16, 2026 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | - | 210 |
| Jan 15, 2026 | 61.60 | 61.60 | 60.60 | 61.00 | 61.00 | -0.65% | 628 |
| Jan 14, 2026 | 62.40 | 62.40 | 61.40 | 61.40 | 61.40 | -0.97% | 344 |
| Jan 13, 2026 | 61.40 | 62.40 | 61.40 | 62.00 | 62.00 | 0.98% | 746 |
| Jan 12, 2026 | 60.80 | 61.40 | 60.80 | 61.40 | 61.40 | 0.99% | 417 |
| Jan 9, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 0.33% | 203 |
| Jan 8, 2026 | 60.40 | 60.60 | 60.00 | 60.60 | 60.60 | - | 740 |
| Jan 7, 2026 | 59.00 | 60.60 | 59.00 | 60.60 | 60.60 | 3.41% | 663 |
| Jan 6, 2026 | 58.20 | 58.60 | 58.00 | 58.60 | 58.60 | 0.69% | 260 |
| Jan 5, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | - | 274 |
| Jan 2, 2026 | 58.20 | 58.40 | 58.20 | 58.20 | 58.20 | - | 126 |
| Dec 31, 2025 | 58.00 | 58.60 | 57.80 | 58.20 | 58.20 | - | 115 |
| Dec 30, 2025 | 58.00 | 58.40 | 57.60 | 58.20 | 58.20 | 0.34% | 299 |
| Dec 29, 2025 | 58.40 | 58.60 | 58.00 | 58.00 | 58.00 | -0.68% | 604 |
| Dec 24, 2025 | 58.00 | 58.60 | 58.00 | 58.40 | 58.40 | 0.69% | 148 |
| Dec 23, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.05% | 992 |
| Dec 22, 2025 | 58.20 | 58.20 | 57.20 | 57.40 | 57.40 | -1.03% | 816 |
| Dec 19, 2025 | 55.60 | 58.00 | 55.60 | 58.00 | 58.00 | 4.32% | 1,821 |
| Dec 18, 2025 | 56.00 | 56.00 | 55.00 | 55.60 | 55.60 | -0.71% | 1,747 |
| Dec 17, 2025 | 57.60 | 57.60 | 55.60 | 56.00 | 56.00 | -2.78% | 1,482 |
| Dec 16, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.69% | 290 |
| Dec 15, 2025 | 58.00 | 58.00 | 57.40 | 58.00 | 58.00 | -0.34% | 1,136 |
| Dec 12, 2025 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | -0.68% | 315 |
| Dec 11, 2025 | 59.20 | 59.20 | 58.40 | 58.60 | 58.60 | -1.01% | 152 |
| Dec 10, 2025 | 59.60 | 59.60 | 56.80 | 59.20 | 59.20 | -0.34% | 559 |
| Dec 9, 2025 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -1.00% | 213 |
| Dec 8, 2025 | 59.80 | 60.00 | 59.40 | 60.00 | 60.00 | 0.33% | 80 |
| Dec 5, 2025 | 60.00 | 60.00 | 59.40 | 59.80 | 59.80 | -0.33% | 545 |
| Dec 4, 2025 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | - | 1,109 |
| Dec 3, 2025 | 60.00 | 60.20 | 59.80 | 60.00 | 60.00 | - | 172 |
| Dec 2, 2025 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | -0.99% | 303 |
| Dec 1, 2025 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 284 |
| Nov 28, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.33% | 255 |
| Nov 27, 2025 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 2,785 |
| Nov 26, 2025 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | -0.33% | 612 |
| Nov 25, 2025 | 60.60 | 60.80 | 60.40 | 60.60 | 60.60 | - | 593 |
| Nov 24, 2025 | 60.80 | 60.80 | 60.20 | 60.60 | 60.60 | -0.33% | 1,064 |
| Nov 21, 2025 | 60.20 | 60.80 | 60.20 | 60.80 | 60.80 | 1.00% | 2,197 |
| Nov 20, 2025 | 60.20 | 60.40 | 60.20 | 60.20 | 60.20 | - | 839 |
| Nov 19, 2025 | 60.20 | 60.60 | 60.20 | 60.20 | 60.20 | - | 1,782 |