Groupe CRIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	49.90	50.40	49.90	50.00	50.00	0.20%	1,042
Jul 10, 2026	50.00	50.20	49.90	49.90	49.90	-0.20%	394
Jul 9, 2026	50.00	50.20	49.80	50.00	50.00	-0.40%	979
Jul 8, 2026	50.60	51.00	50.00	50.20	50.20	-0.40%	1,784
Jul 7, 2026	51.00	51.00	50.40	50.40	50.40	-1.18%	381
Jul 6, 2026	50.80	51.00	50.60	51.00	51.00	0.39%	810
Jul 3, 2026	51.00	51.00	50.80	50.80	50.80	-	551
Jul 2, 2026	51.20	51.80	49.60	50.80	50.80	2.21%	2,428
Jul 1, 2026	52.00	52.40	50.20	51.20	49.70	-1.16%	2,073
Jun 30, 2026	52.40	52.40	51.80	51.80	50.28	-0.77%	389
Jun 29, 2026	52.00	53.00	51.80	52.20	50.67	0.38%	3,216
Jun 26, 2026	51.60	52.60	51.60	52.00	50.48	1.17%	631
Jun 25, 2026	52.80	52.80	51.40	51.40	49.89	-1.15%	1,131
Jun 24, 2026	52.20	53.00	52.00	52.00	50.48	-	2,888
Jun 23, 2026	53.00	53.00	51.60	52.00	50.48	-2.26%	20,876
Jun 22, 2026	53.40	53.40	53.00	53.20	51.64	-0.75%	886
Jun 19, 2026	53.80	53.80	53.20	53.60	52.03	-0.37%	805
Jun 18, 2026	55.00	55.00	53.60	53.80	52.22	-2.18%	1,863
Jun 17, 2026	55.00	55.00	54.80	55.00	53.39	-0.36%	775
Jun 16, 2026	54.80	55.20	54.80	55.20	53.58	0.73%	343
Jun 15, 2026	55.00	55.20	54.80	54.80	53.19	-0.36%	947
Jun 12, 2026	55.20	55.20	54.80	55.00	53.39	-	215
Jun 11, 2026	55.20	55.40	55.00	55.00	53.39	-0.36%	341
Jun 10, 2026	55.80	55.80	55.20	55.20	53.58	-1.08%	878
Jun 9, 2026	55.40	56.20	55.40	55.80	54.17	-2.11%	849
Jun 8, 2026	56.40	57.00	55.60	57.00	55.33	1.42%	463
Jun 5, 2026	57.40	57.40	56.20	56.20	54.55	-2.09%	505
Jun 4, 2026	57.60	58.20	57.40	57.40	55.72	-0.35%	441
Jun 3, 2026	55.60	57.60	55.60	57.60	55.91	3.60%	896
Jun 2, 2026	56.00	56.40	55.60	55.60	53.97	-0.36%	668
Jun 1, 2026	55.20	56.20	55.20	55.80	54.17	1.09%	522
May 29, 2026	55.40	55.40	55.00	55.20	53.58	-	11,085
May 28, 2026	55.60	55.60	55.00	55.20	53.58	-0.36%	815
May 27, 2026	55.40	55.60	54.80	55.40	53.78	-	3,213
May 26, 2026	55.80	55.80	55.00	55.40	53.78	0.36%	1,582
May 25, 2026	55.00	55.80	54.80	55.20	53.58	0.36%	1,983
May 22, 2026	55.00	55.00	54.40	55.00	53.39	0.36%	645
May 21, 2026	54.80	55.00	54.80	54.80	53.19	-	220
May 20, 2026	55.60	55.60	54.80	54.80	53.19	-1.08%	320
May 19, 2026	55.80	55.80	54.80	55.40	53.78	-	1,464
May 18, 2026	55.80	55.80	55.40	55.40	53.78	-0.72%	109
May 15, 2026	56.80	56.80	55.80	55.80	54.17	-1.06%	295
May 14, 2026	56.40	56.40	56.20	56.40	54.75	-	181
May 13, 2026	56.40	56.80	56.20	56.40	54.75	0.36%	112
May 12, 2026	56.80	56.80	56.20	56.20	54.55	-	46
May 11, 2026	56.80	56.80	56.20	56.20	54.55	-0.35%	210
May 8, 2026	56.00	56.40	55.80	56.40	54.75	1.08%	119
May 7, 2026	56.00	56.40	55.80	55.80	54.17	-	323
May 6, 2026	55.40	56.40	55.20	55.80	54.17	0.72%	365
May 5, 2026	56.00	56.00	55.40	55.40	53.78	-1.42%	762