Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 61.20
-1.20 (-1.92%)
Sep 5, 2025, 5:35 PM CET
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 62.20 | 63.20 | 62.20 | 63.20 | 63.20 | 1.61% | 1,129 |
| Aug 29, 2025 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | 119 |
| Aug 28, 2025 | 62.40 | 62.40 | 62.20 | 62.40 | 62.40 | - | 515 |
| Aug 27, 2025 | 62.60 | 62.60 | 62.20 | 62.40 | 62.40 | - | 954 |
| Aug 26, 2025 | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | -0.95% | 420 |
| Aug 25, 2025 | 63.00 | 63.40 | 62.80 | 63.00 | 63.00 | - | 1,313 |
| Aug 22, 2025 | 62.80 | 63.20 | 62.40 | 63.00 | 63.00 | 0.32% | 945 |
| Aug 21, 2025 | 62.80 | 62.80 | 62.40 | 62.80 | 62.80 | 0.32% | 433 |
| Aug 20, 2025 | 62.60 | 62.80 | 62.40 | 62.60 | 62.60 | -0.32% | 218 |
| Aug 19, 2025 | 62.60 | 62.80 | 62.60 | 62.80 | 62.80 | 0.32% | 82 |
| Aug 18, 2025 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | -0.32% | 42 |
| Aug 15, 2025 | 62.60 | 62.80 | 62.40 | 62.80 | 62.80 | - | 61 |
| Aug 14, 2025 | 62.80 | 63.20 | 62.40 | 62.80 | 62.80 | - | 444 |
| Aug 13, 2025 | 62.40 | 63.00 | 62.40 | 62.80 | 62.80 | 0.32% | 335 |
| Aug 12, 2025 | 63.00 | 63.20 | 62.60 | 62.60 | 62.60 | -0.95% | 287 |
| Aug 11, 2025 | 63.00 | 63.20 | 62.60 | 63.20 | 63.20 | 0.32% | 363 |
| Aug 8, 2025 | 63.00 | 63.20 | 63.00 | 63.00 | 63.00 | 0.32% | 146 |
| Aug 7, 2025 | 62.40 | 63.20 | 62.40 | 62.80 | 62.80 | - | 445 |
| Aug 6, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | - | 1,688 |
| Aug 5, 2025 | 63.20 | 63.40 | 62.20 | 62.80 | 62.80 | -0.95% | 1,270 |
| Aug 4, 2025 | 63.40 | 63.40 | 63.20 | 63.40 | 63.40 | 0.63% | 178 |
| Aug 1, 2025 | 62.80 | 63.00 | 62.40 | 63.00 | 63.00 | 0.96% | 403 |
| Jul 31, 2025 | 62.40 | 62.60 | 62.00 | 62.40 | 62.40 | - | 576 |
| Jul 30, 2025 | 63.60 | 63.80 | 62.40 | 62.40 | 62.40 | -1.89% | 1,386 |
| Jul 29, 2025 | 63.80 | 64.00 | 63.60 | 63.60 | 63.60 | - | 585 |
| Jul 28, 2025 | 64.00 | 64.20 | 63.60 | 63.60 | 63.60 | -0.62% | 470 |
| Jul 25, 2025 | 64.20 | 64.40 | 64.00 | 64.00 | 64.00 | -0.62% | 224 |
| Jul 24, 2025 | 64.00 | 64.40 | 64.00 | 64.40 | 64.40 | 0.94% | 328 |
| Jul 23, 2025 | 63.80 | 63.80 | 63.40 | 63.80 | 63.80 | 0.31% | 208 |
| Jul 22, 2025 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | -1.24% | 478 |
| Jul 21, 2025 | 64.20 | 64.60 | 64.20 | 64.40 | 64.40 | - | 330 |
| Jul 18, 2025 | 64.80 | 64.80 | 64.40 | 64.40 | 64.40 | -0.62% | 466 |
| Jul 17, 2025 | 65.60 | 66.00 | 64.80 | 64.80 | 64.80 | - | 999 |
| Jul 16, 2025 | 65.20 | 65.20 | 64.80 | 64.80 | 64.80 | -0.61% | 545 |
| Jul 15, 2025 | 64.80 | 65.40 | 64.80 | 65.20 | 65.20 | 0.93% | 574 |
| Jul 14, 2025 | 65.00 | 65.00 | 64.60 | 64.60 | 64.60 | -0.62% | 318 |
| Jul 11, 2025 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | 1.88% | 739 |
| Jul 10, 2025 | 63.80 | 64.00 | 63.60 | 63.80 | 63.80 | 0.31% | 171 |
| Jul 9, 2025 | 63.40 | 63.80 | 63.40 | 63.60 | 63.60 | - | 975 |
| Jul 8, 2025 | 63.60 | 63.60 | 63.20 | 63.60 | 63.60 | - | 435 |
| Jul 7, 2025 | 64.40 | 64.40 | 63.20 | 63.60 | 63.60 | -2.15% | 1,596 |
| Jul 4, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -3.27% | 1,203 |
| Jul 3, 2025 | 67.20 | 67.40 | 67.20 | 67.20 | 67.20 | -0.30% | 467 |
| Jul 2, 2025 | 68.00 | 68.40 | 67.40 | 67.40 | 67.40 | -8.92% | 4,324 |
| Jul 1, 2025 | 72.40 | 74.20 | 72.00 | 74.00 | 68.00 | 3.06% | 3,560 |
| Jun 30, 2025 | 71.40 | 72.00 | 71.20 | 71.80 | 65.98 | 0.56% | 2,787 |