Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 59.40
+0.40 (0.68%)
At close: Nov 10, 2025
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 59.20 | 59.60 | 59.00 | 59.00 | 59.00 | - | 595 |
| Nov 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 66 |
| Nov 6, 2025 | 59.20 | 59.40 | 59.00 | 59.00 | 59.00 | -0.34% | 193 |
| Nov 5, 2025 | 58.80 | 59.20 | 58.40 | 59.20 | 59.20 | 0.68% | 547 |
| Nov 4, 2025 | 59.20 | 59.40 | 58.80 | 58.80 | 58.80 | -0.68% | 278 |
| Nov 3, 2025 | 62.00 | 62.20 | 59.00 | 59.20 | 59.20 | -4.52% | 842 |
| Oct 31, 2025 | 62.00 | 62.60 | 62.00 | 62.00 | 62.00 | - | 275 |
| Oct 30, 2025 | 62.20 | 62.40 | 61.80 | 62.00 | 62.00 | -0.32% | 559 |
| Oct 29, 2025 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | - | 227 |
| Oct 28, 2025 | 62.00 | 62.40 | 62.00 | 62.20 | 62.20 | 0.32% | 346 |
| Oct 27, 2025 | 62.00 | 62.20 | 62.00 | 62.00 | 62.00 | - | 756 |
| Oct 24, 2025 | 62.00 | 62.40 | 62.00 | 62.00 | 62.00 | 0.32% | 3,994 |
| Oct 23, 2025 | 60.60 | 61.80 | 60.60 | 61.80 | 61.80 | 2.32% | 641 |
| Oct 22, 2025 | 60.40 | 60.60 | 60.00 | 60.40 | 60.40 | - | 275 |
| Oct 21, 2025 | 60.20 | 60.40 | 59.60 | 60.40 | 60.40 | - | 298 |
| Oct 20, 2025 | 55.60 | 60.40 | 55.60 | 60.40 | 60.40 | 7.86% | 3,821 |
| Oct 17, 2025 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | -1.06% | 801 |
| Oct 16, 2025 | 56.80 | 57.00 | 56.60 | 56.60 | 56.60 | -0.70% | 230 |
| Oct 15, 2025 | 57.00 | 57.00 | 56.80 | 57.00 | 57.00 | 0.71% | 223 |
| Oct 14, 2025 | 56.60 | 57.00 | 56.40 | 56.60 | 56.60 | 0.35% | 367 |
| Oct 13, 2025 | 57.00 | 57.40 | 56.40 | 56.40 | 56.40 | -1.05% | 1,688 |
| Oct 10, 2025 | 57.40 | 58.40 | 56.40 | 57.00 | 57.00 | -1.72% | 3,501 |
| Oct 9, 2025 | 58.40 | 58.40 | 57.80 | 58.00 | 58.00 | - | 1,034 |
| Oct 8, 2025 | 58.60 | 58.80 | 58.00 | 58.00 | 58.00 | -1.36% | 773 |
| Oct 7, 2025 | 59.00 | 59.00 | 58.20 | 58.80 | 58.80 | -1.01% | 1,015 |
| Oct 6, 2025 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -0.67% | 645 |
| Oct 3, 2025 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.33% | 365 |
| Oct 2, 2025 | 59.80 | 60.20 | 59.80 | 60.00 | 60.00 | 0.33% | 287 |
| Oct 1, 2025 | 60.20 | 60.80 | 59.80 | 59.80 | 59.80 | -0.66% | 449 |
| Sep 30, 2025 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | -0.99% | 500 |
| Sep 29, 2025 | 60.60 | 61.00 | 60.40 | 60.80 | 60.80 | 0.33% | 2,033 |
| Sep 26, 2025 | 60.40 | 60.60 | 60.20 | 60.60 | 60.60 | 0.33% | 432 |
| Sep 25, 2025 | 60.80 | 61.00 | 60.40 | 60.40 | 60.40 | -0.66% | 616 |
| Sep 24, 2025 | 61.60 | 61.60 | 60.60 | 60.80 | 60.80 | -1.94% | 2,157 |
| Sep 23, 2025 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 4.73% | 2,385 |
| Sep 22, 2025 | 58.60 | 59.20 | 58.60 | 59.20 | 59.20 | 0.68% | 448 |
| Sep 19, 2025 | 59.40 | 59.80 | 58.80 | 58.80 | 58.80 | -1.34% | 3,015 |
| Sep 18, 2025 | 60.00 | 60.20 | 59.60 | 59.60 | 59.60 | -0.67% | 861 |
| Sep 17, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | - | 551 |
| Sep 16, 2025 | 60.20 | 60.40 | 60.00 | 60.00 | 60.00 | -0.33% | 2,331 |
| Sep 15, 2025 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | -0.33% | 104 |
| Sep 12, 2025 | 60.40 | 60.60 | 60.40 | 60.40 | 60.40 | -0.33% | 147 |
| Sep 11, 2025 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 428 |
| Sep 10, 2025 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | - | 346 |
| Sep 9, 2025 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | -0.33% | 314 |
| Sep 8, 2025 | 61.00 | 61.40 | 60.40 | 60.60 | 60.60 | -0.98% | 398 |
| Sep 5, 2025 | 62.40 | 62.40 | 61.00 | 61.20 | 61.20 | -1.92% | 3,728 |
| Sep 4, 2025 | 62.60 | 62.60 | 62.20 | 62.40 | 62.40 | - | 194 |
| Sep 3, 2025 | 62.80 | 62.80 | 62.20 | 62.40 | 62.40 | -0.32% | 637 |
| Sep 2, 2025 | 63.20 | 63.20 | 62.60 | 62.60 | 62.60 | -0.95% | 359 |