Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 57.80
+0.60 (1.05%)
Apr 2, 2026, 5:35 PM CET
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 57.40 | 57.80 | 57.40 | 57.80 | 57.80 | 1.05% | 675 |
| Apr 1, 2026 | 57.20 | 58.60 | 57.00 | 57.20 | 57.20 | 0.35% | 2,467 |
| Mar 31, 2026 | 57.40 | 57.60 | 57.00 | 57.00 | 57.00 | -0.70% | 1,098 |
| Mar 30, 2026 | 58.40 | 58.40 | 57.00 | 57.40 | 57.40 | -1.71% | 452 |
| Mar 27, 2026 | 59.20 | 59.20 | 58.40 | 58.40 | 58.40 | -2.01% | 473 |
| Mar 26, 2026 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | - | 776 |
| Mar 25, 2026 | 60.00 | 60.00 | 59.20 | 59.60 | 59.60 | -0.67% | 380 |
| Mar 24, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.96% | 912 |
| Mar 23, 2026 | 61.20 | 61.20 | 59.80 | 61.20 | 61.20 | - | 792 |
| Mar 20, 2026 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | 0.33% | 497 |
| Mar 19, 2026 | 61.60 | 61.60 | 61.00 | 61.00 | 61.00 | -0.97% | 754 |
| Mar 18, 2026 | 61.20 | 61.60 | 61.00 | 61.60 | 61.60 | 0.65% | 176 |
| Mar 17, 2026 | 60.80 | 61.40 | 60.60 | 61.20 | 61.20 | 0.66% | 932 |
| Mar 16, 2026 | 59.20 | 60.80 | 59.20 | 60.80 | 60.80 | 2.70% | 491 |
| Mar 13, 2026 | 59.00 | 59.20 | 58.80 | 59.20 | 59.20 | 1.37% | 2,113 |
| Mar 12, 2026 | 58.20 | 58.80 | 58.20 | 58.40 | 58.40 | 0.34% | 350 |
| Mar 11, 2026 | 58.60 | 58.80 | 57.60 | 58.20 | 58.20 | 0.69% | 1,415 |
| Mar 10, 2026 | 58.20 | 58.60 | 57.80 | 57.80 | 57.80 | -0.69% | 681 |
| Mar 9, 2026 | 58.60 | 58.80 | 58.20 | 58.20 | 58.20 | -0.68% | 433 |
| Mar 6, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.68% | 177 |
| Mar 5, 2026 | 57.60 | 59.00 | 57.60 | 59.00 | 59.00 | 2.43% | 436 |
| Mar 4, 2026 | 56.00 | 58.40 | 56.00 | 57.60 | 57.60 | -0.35% | 1,082 |
| Mar 3, 2026 | 58.40 | 58.80 | 57.00 | 57.80 | 57.80 | -1.03% | 760 |
| Mar 2, 2026 | 58.00 | 58.40 | 57.80 | 58.40 | 58.40 | -0.68% | 751 |
| Feb 27, 2026 | 59.00 | 59.20 | 58.40 | 58.80 | 58.80 | -0.34% | 345 |
| Feb 26, 2026 | 59.00 | 60.00 | 58.80 | 59.00 | 59.00 | - | 814 |
| Feb 25, 2026 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | -0.67% | 544 |
| Feb 24, 2026 | 60.40 | 60.40 | 59.40 | 59.40 | 59.40 | -1.66% | 573 |
| Feb 23, 2026 | 61.60 | 61.60 | 60.20 | 60.40 | 60.40 | -2.89% | 1,240 |
| Feb 20, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.32% | 95 |
| Feb 19, 2026 | 62.80 | 63.00 | 62.00 | 62.00 | 62.00 | -1.27% | 566 |
| Feb 18, 2026 | 62.80 | 63.00 | 62.80 | 62.80 | 62.80 | -0.32% | 661 |
| Feb 17, 2026 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | -1.25% | 1,230 |
| Feb 16, 2026 | 64.20 | 64.20 | 63.00 | 63.80 | 63.80 | -0.62% | 611 |
| Feb 13, 2026 | 64.40 | 64.40 | 64.20 | 64.20 | 64.20 | -0.31% | 71 |
| Feb 12, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -0.62% | 177 |
| Feb 11, 2026 | 65.40 | 65.40 | 64.80 | 64.80 | 64.80 | -0.92% | 3,269 |
| Feb 10, 2026 | 65.40 | 65.40 | 65.00 | 65.40 | 65.40 | 0.93% | 491 |
| Feb 9, 2026 | 65.00 | 65.00 | 64.40 | 64.80 | 64.80 | - | 368 |
| Feb 6, 2026 | 65.20 | 65.20 | 64.80 | 64.80 | 64.80 | -0.61% | 242 |
| Feb 5, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -3.26% | 425 |
| Feb 4, 2026 | 66.60 | 67.60 | 66.60 | 67.40 | 67.40 | 0.90% | 561 |
| Feb 3, 2026 | 66.40 | 67.00 | 66.00 | 66.80 | 66.80 | 1.83% | 1,144 |
| Feb 2, 2026 | 64.40 | 65.60 | 64.40 | 65.60 | 65.60 | 3.14% | 844 |
| 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 |