Groupe CRIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	53.00	53.00	51.60	52.00	52.00	-2.26%	20,876
Jun 22, 2026	53.40	53.40	53.00	53.20	53.20	-0.75%	886
Jun 19, 2026	53.80	53.80	53.20	53.60	53.60	-0.37%	805
Jun 18, 2026	55.00	55.00	53.60	53.80	53.80	-2.18%	1,863
Jun 17, 2026	55.00	55.00	54.80	55.00	55.00	-0.36%	775
Jun 16, 2026	54.80	55.20	54.80	55.20	55.20	0.73%	343
Jun 15, 2026	55.00	55.20	54.80	54.80	54.80	-0.36%	947
Jun 12, 2026	55.20	55.20	54.80	55.00	55.00	-	215
Jun 11, 2026	55.20	55.40	55.00	55.00	55.00	-0.36%	341
Jun 10, 2026	55.80	55.80	55.20	55.20	55.20	-1.08%	878
Jun 9, 2026	55.40	56.20	55.40	55.80	55.80	-2.11%	849
Jun 8, 2026	56.40	57.00	55.60	57.00	57.00	1.42%	463
Jun 5, 2026	57.40	57.40	56.20	56.20	56.20	-2.09%	505
Jun 4, 2026	57.60	58.20	57.40	57.40	57.40	-0.35%	441
Jun 3, 2026	55.60	57.60	55.60	57.60	57.60	3.60%	896
Jun 2, 2026	56.00	56.40	55.60	55.60	55.60	-0.36%	668
Jun 1, 2026	55.20	56.20	55.20	55.80	55.80	1.09%	522
May 29, 2026	55.40	55.40	55.00	55.20	55.20	-	11,085
May 28, 2026	55.60	55.60	55.00	55.20	55.20	-0.36%	815
May 27, 2026	55.40	55.60	54.80	55.40	55.40	-	3,213
May 26, 2026	55.80	55.80	55.00	55.40	55.40	0.36%	1,582
May 25, 2026	55.00	55.80	54.80	55.20	55.20	0.36%	1,983
May 22, 2026	55.00	55.00	54.40	55.00	55.00	0.36%	645
May 21, 2026	54.80	55.00	54.80	54.80	54.80	-	220
May 20, 2026	55.60	55.60	54.80	54.80	54.80	-1.08%	320
May 19, 2026	55.80	55.80	54.80	55.40	55.40	-	1,464
May 18, 2026	55.80	55.80	55.40	55.40	55.40	-0.72%	109
May 15, 2026	56.80	56.80	55.80	55.80	55.80	-1.06%	295
May 14, 2026	56.40	56.40	56.20	56.40	56.40	-	181
May 13, 2026	56.40	56.80	56.20	56.40	56.40	0.36%	112
May 12, 2026	56.80	56.80	56.20	56.20	56.20	-	46
May 11, 2026	56.80	56.80	56.20	56.20	56.20	-0.35%	210
May 8, 2026	56.00	56.40	55.80	56.40	56.40	1.08%	119
May 7, 2026	56.00	56.40	55.80	55.80	55.80	-	323
May 6, 2026	55.40	56.40	55.20	55.80	55.80	0.72%	365
May 5, 2026	56.00	56.00	55.40	55.40	55.40	-1.42%	762
May 4, 2026	55.60	56.20	55.40	56.20	56.20	1.08%	589
Apr 30, 2026	55.80	55.80	55.20	55.60	55.60	-0.36%	123
Apr 29, 2026	57.00	57.00	55.40	55.80	55.80	-1.41%	437
Apr 28, 2026	57.60	57.60	56.60	56.60	56.60	-1.74%	305
Apr 27, 2026	57.80	57.80	57.60	57.60	57.60	-0.35%	422
Apr 24, 2026	58.80	58.80	57.80	57.80	57.80	-1.70%	381
Apr 23, 2026	59.00	59.40	58.80	58.80	58.80	-	227
Apr 22, 2026	59.00	59.00	58.00	58.80	58.80	-0.34%	226
Apr 21, 2026	59.20	59.20	59.00	59.00	59.00	-0.34%	115
Apr 20, 2026	58.60	59.20	57.80	59.20	59.20	1.02%	684
Apr 17, 2026	58.60	59.20	58.40	58.60	58.60	-	376
Apr 16, 2026	57.60	58.60	57.60	58.60	58.60	1.74%	514
Apr 15, 2026	57.60	58.00	57.40	57.60	57.60	0.35%	918
Apr 14, 2026	57.00	58.20	57.00	57.40	57.40	0.70%	739