Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 56.40
0.00 (0.00%)
May 14, 2026, 3:48 PM CET
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | 1.06% | 213 |
| Apr 10, 2026 | 56.00 | 56.40 | 55.80 | 56.40 | 56.40 | 1.08% | 942 |
| Apr 9, 2026 | 57.60 | 57.60 | 55.80 | 55.80 | 55.80 | -3.13% | 890 |
| Apr 8, 2026 | 58.00 | 58.60 | 57.60 | 57.60 | 57.60 | - | 494 |
| Apr 7, 2026 | 61.20 | 61.20 | 57.60 | 57.60 | 57.60 | -0.35% | 1,166 |
| Apr 2, 2026 | 57.40 | 57.80 | 57.40 | 57.80 | 57.80 | 1.05% | 675 |
| Apr 1, 2026 | 57.20 | 58.60 | 57.00 | 57.20 | 57.20 | 0.35% | 2,467 |
| Mar 31, 2026 | 57.40 | 57.60 | 57.00 | 57.00 | 57.00 | -0.70% | 1,098 |
| Mar 30, 2026 | 58.40 | 58.40 | 57.00 | 57.40 | 57.40 | -1.71% | 452 |
| Mar 27, 2026 | 59.20 | 59.20 | 58.40 | 58.40 | 58.40 | -2.01% | 473 |
| Mar 26, 2026 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | - | 776 |
| Mar 25, 2026 | 60.00 | 60.00 | 59.20 | 59.60 | 59.60 | -0.67% | 380 |
| Mar 24, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.96% | 912 |
| Mar 23, 2026 | 61.20 | 61.20 | 59.80 | 61.20 | 61.20 | - | 792 |
| Mar 20, 2026 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | 0.33% | 497 |
| Mar 19, 2026 | 61.60 | 61.60 | 61.00 | 61.00 | 61.00 | -0.97% | 754 |
| Mar 18, 2026 | 61.20 | 61.60 | 61.00 | 61.60 | 61.60 | 0.65% | 176 |
| Mar 17, 2026 | 60.80 | 61.40 | 60.60 | 61.20 | 61.20 | 0.66% | 932 |
| Mar 16, 2026 | 59.20 | 60.80 | 59.20 | 60.80 | 60.80 | 2.70% | 491 |
| Mar 13, 2026 | 59.00 | 59.20 | 58.80 | 59.20 | 59.20 | 1.37% | 2,113 |
| Mar 12, 2026 | 58.20 | 58.80 | 58.20 | 58.40 | 58.40 | 0.34% | 350 |
| Mar 11, 2026 | 58.60 | 58.80 | 57.60 | 58.20 | 58.20 | 0.69% | 1,415 |
| Mar 10, 2026 | 58.20 | 58.60 | 57.80 | 57.80 | 57.80 | -0.69% | 681 |
| Mar 9, 2026 | 58.60 | 58.80 | 58.20 | 58.20 | 58.20 | -0.68% | 433 |
| Mar 6, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.68% | 177 |
| Mar 5, 2026 | 57.60 | 59.00 | 57.60 | 59.00 | 59.00 | 2.43% | 436 |
| Mar 4, 2026 | 56.00 | 58.40 | 56.00 | 57.60 | 57.60 | -0.35% | 1,082 |
| Mar 3, 2026 | 58.40 | 58.80 | 57.00 | 57.80 | 57.80 | -1.03% | 760 |
| Mar 2, 2026 | 58.00 | 58.40 | 57.80 | 58.40 | 58.40 | -0.68% | 751 |