Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 48.20
-0.20 (-0.41%)
Oct 2, 2026, 5:35 PM CET
Groupe CRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 48.50 | 48.50 | 48.00 | 48.20 | 48.20 | -0.41% | 1,615 |
| Oct 1, 2026 | 48.50 | 48.70 | 48.40 | 48.40 | 48.40 | -0.41% | 288 |
| Sep 30, 2026 | 48.40 | 48.80 | 48.30 | 48.60 | 48.60 | -0.21% | 819 |
| Sep 29, 2026 | 48.90 | 49.00 | 48.20 | 48.70 | 48.70 | -0.41% | 2,230 |
| Sep 28, 2026 | 49.60 | 49.80 | 48.90 | 48.90 | 48.90 | -0.81% | 1,995 |
| Sep 25, 2026 | 49.70 | 49.80 | 49.30 | 49.30 | 49.30 | -0.80% | 309 |
| Sep 24, 2026 | 49.80 | 50.00 | 49.20 | 49.70 | 49.70 | -0.40% | 423 |
| Sep 23, 2026 | 49.20 | 50.00 | 49.20 | 49.90 | 49.90 | 1.63% | 467 |
| Sep 22, 2026 | 48.80 | 49.10 | 48.50 | 49.10 | 49.10 | 0.61% | 713 |
| Sep 21, 2026 | 48.80 | 49.00 | 48.50 | 48.80 | 48.80 | - | 850 |
| Sep 18, 2026 | 49.50 | 49.50 | 48.60 | 48.80 | 48.80 | -1.61% | 1,122 |
| Sep 17, 2026 | 49.80 | 49.80 | 49.10 | 49.60 | 49.60 | -0.20% | 6,897 |
| Sep 16, 2026 | 50.40 | 50.80 | 49.60 | 49.70 | 49.70 | -1.00% | 1,675 |
| Sep 15, 2026 | 50.20 | 50.40 | 50.00 | 50.20 | 50.20 | - | 1,834 |
| Sep 14, 2026 | 50.60 | 50.80 | 50.20 | 50.20 | 50.20 | -2.71% | 1,419 |
| Sep 11, 2026 | 52.00 | 52.00 | 51.00 | 51.60 | 51.60 | -0.77% | 1,294 |
| Sep 10, 2026 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | -0.76% | 265 |
| Sep 9, 2026 | 52.80 | 53.00 | 52.40 | 52.40 | 52.40 | -0.76% | 257 |
| Sep 8, 2026 | 52.60 | 52.80 | 52.40 | 52.80 | 52.80 | 0.38% | 331 |
| Sep 7, 2026 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | - | 137 |
| Sep 4, 2026 | 53.00 | 53.20 | 52.60 | 52.60 | 52.60 | -1.13% | 259 |
| Sep 3, 2026 | 53.20 | 53.20 | 53.00 | 53.20 | 53.20 | -0.37% | 367 |
| Sep 2, 2026 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | -0.37% | 195 |
| Sep 1, 2026 | 54.00 | 54.00 | 53.60 | 53.60 | 53.60 | -0.74% | 180 |
| Aug 31, 2026 | 54.00 | 54.00 | 53.20 | 54.00 | 54.00 | - | 362 |
| Aug 28, 2026 | 54.00 | 54.00 | 53.80 | 54.00 | 54.00 | - | 132 |
| Aug 27, 2026 | 52.60 | 54.00 | 52.60 | 54.00 | 54.00 | 2.27% | 423 |
| Aug 26, 2026 | 52.60 | 52.80 | 52.40 | 52.80 | 52.80 | 0.38% | 804 |
| Aug 25, 2026 | 52.60 | 52.80 | 52.40 | 52.60 | 52.60 | 0.38% | 689 |
| Aug 24, 2026 | 52.40 | 52.60 | 52.20 | 52.40 | 52.40 | 0.38% | 670 |
| Aug 21, 2026 | 52.20 | 52.60 | 52.20 | 52.20 | 52.20 | - | 498 |
| Aug 20, 2026 | 52.20 | 52.60 | 52.20 | 52.20 | 52.20 | - | 561 |
| Aug 19, 2026 | 52.40 | 52.40 | 52.00 | 52.20 | 52.20 | -0.38% | 1,175 |
| Aug 18, 2026 | 52.40 | 52.60 | 52.00 | 52.40 | 52.40 | -0.38% | 1,227 |
| Aug 17, 2026 | 52.40 | 52.60 | 52.00 | 52.60 | 52.60 | 0.38% | 798 |
| Aug 14, 2026 | 52.20 | 52.80 | 52.00 | 52.40 | 52.40 | 0.38% | 1,058 |
| Aug 13, 2026 | 52.20 | 52.80 | 52.20 | 52.20 | 52.20 | - | 317 |
| Aug 12, 2026 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | -0.38% | 72 |
| Aug 11, 2026 | 52.20 | 52.60 | 52.20 | 52.40 | 52.40 | - | 395 |
| Aug 10, 2026 | 52.40 | 52.40 | 51.80 | 52.40 | 52.40 | - | 699 |
| Aug 7, 2026 | 52.40 | 52.80 | 52.40 | 52.40 | 52.40 | - | 198 |
| Aug 6, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | 71 |
| Aug 5, 2026 | 52.00 | 52.60 | 51.20 | 52.20 | 52.20 | 0.38% | 600 |
| Aug 4, 2026 | 51.80 | 52.60 | 51.60 | 52.00 | 52.00 | 0.39% | 648 |
| Aug 3, 2026 | 53.80 | 53.80 | 51.20 | 51.80 | 51.80 | -3.36% | 2,223 |
| Jul 31, 2026 | 54.60 | 54.80 | 53.60 | 53.60 | 53.60 | -1.83% | 592 |
| Jul 30, 2026 | 55.60 | 55.80 | 54.60 | 54.60 | 54.60 | -1.80% | 541 |
| Jul 29, 2026 | 54.80 | 55.60 | 54.70 | 55.60 | 55.60 | 1.83% | 3,625 |
| Jul 28, 2026 | 52.80 | 54.60 | 52.80 | 54.60 | 54.60 | 3.41% | 659 |
| Jul 27, 2026 | 51.20 | 53.20 | 51.20 | 52.80 | 52.80 | 3.12% | 936 |