Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 57.40
-0.60 (-1.03%)
Dec 22, 2025, 5:35 PM CET
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 58.20 | 58.20 | 57.20 | 57.20 | - | -1.38% | 441 |
| 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 |
| Nov 18, 2025 | 60.60 | 60.60 | 60.20 | 60.20 | 60.20 | -0.33% | 222 |
| Nov 17, 2025 | 60.40 | 61.00 | 60.40 | 60.40 | 60.40 | - | 2,327 |
| Nov 14, 2025 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | 0.67% | 268 |
| Nov 13, 2025 | 59.60 | 60.00 | 59.40 | 60.00 | 60.00 | 0.67% | 315 |
| Nov 12, 2025 | 59.40 | 59.60 | 59.00 | 59.60 | 59.60 | 0.34% | 513 |
| Nov 11, 2025 | 59.20 | 59.40 | 59.00 | 59.40 | 59.40 | - | 42 |
| Nov 10, 2025 | 59.20 | 59.60 | 59.00 | 59.40 | 59.40 | 0.68% | 597 |
| 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 |