Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 52.40
-1.20 (-2.24%)
Aug 3, 2026, 12:40 PM CET
Groupe CRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 51.00 | 51.20 | 50.60 | 51.20 | 51.20 | 0.79% | 381 |
| Jul 23, 2026 | 51.00 | 51.20 | 50.60 | 50.80 | 50.80 | -0.78% | 1,061 |
| Jul 22, 2026 | 51.00 | 51.20 | 50.40 | 51.20 | 51.20 | 0.79% | 5,384 |
| Jul 21, 2026 | 51.20 | 51.20 | 50.60 | 50.80 | 50.80 | -0.78% | 769 |
| Jul 20, 2026 | 51.00 | 51.40 | 50.60 | 51.20 | 51.20 | - | 1,185 |
| Jul 17, 2026 | 51.00 | 51.60 | 50.60 | 51.20 | 51.20 | 0.79% | 858 |
| Jul 16, 2026 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | -0.39% | 394 |
| Jul 15, 2026 | 51.00 | 51.00 | 50.40 | 51.00 | 51.00 | - | 701 |
| Jul 14, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 827 |
| 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 |