Groupe CRIT SA (EPA:CEN)
France · Delayed Price · Currency is EUR 47.50
+0.40 (0.85%)
Nov 11, 2026, 5:35 PM CET
Groupe CRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.10 | 47.50 | 47.10 | 47.50 | 47.50 | 0.85% | 225 |
| Nov 10, 2026 | 46.90 | 47.30 | 46.90 | 47.10 | 47.10 | 0.64% | 307 |
| Nov 9, 2026 | 45.30 | 47.70 | 45.30 | 46.80 | 46.80 | 3.54% | 1,307 |
| Nov 6, 2026 | 48.50 | 48.90 | 45.20 | 45.20 | 45.20 | -6.61% | 1,617 |
| Nov 5, 2026 | 46.00 | 48.40 | 46.00 | 48.40 | 48.40 | 5.45% | 1,111 |
| Nov 4, 2026 | 45.00 | 45.90 | 44.90 | 45.90 | 45.90 | 2.00% | 2,957 |
| Nov 3, 2026 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | -0.44% | 1,682 |
| Nov 2, 2026 | 45.20 | 45.20 | 44.80 | 45.20 | 45.20 | 0.22% | 868 |
| Oct 30, 2026 | 45.60 | 46.00 | 44.50 | 45.10 | 45.10 | -0.88% | 1,004 |
| Oct 29, 2026 | 45.30 | 45.70 | 45.30 | 45.50 | 45.50 | 0.66% | 221 |
| Oct 28, 2026 | 45.50 | 45.90 | 45.20 | 45.20 | 45.20 | -0.88% | 1,583 |
| Oct 27, 2026 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | -2.15% | 1,476 |
| Oct 26, 2026 | 46.30 | 47.10 | 46.30 | 46.60 | 46.60 | 0.87% | 853 |
| Oct 23, 2026 | 45.40 | 47.40 | 44.90 | 46.20 | 46.20 | 1.76% | 2,208 |
| Oct 22, 2026 | 45.90 | 45.90 | 45.40 | 45.40 | 45.40 | -1.30% | 726 |
| Oct 21, 2026 | 45.70 | 46.20 | 45.70 | 46.00 | 46.00 | 0.66% | 922 |
| Oct 20, 2026 | 46.10 | 46.10 | 45.60 | 45.70 | 45.70 | -0.65% | 516 |
| Oct 19, 2026 | 46.50 | 46.60 | 45.90 | 46.00 | 46.00 | -1.29% | 1,647 |
| Oct 16, 2026 | 46.70 | 46.70 | 46.50 | 46.60 | 46.60 | - | 914 |
| Oct 15, 2026 | 46.20 | 46.80 | 46.20 | 46.60 | 46.60 | 0.87% | 1,014 |
| Oct 14, 2026 | 46.30 | 46.30 | 46.20 | 46.20 | 46.20 | - | 184 |
| Oct 13, 2026 | 46.50 | 46.50 | 46.20 | 46.20 | 46.20 | -0.65% | 3,315 |
| Oct 12, 2026 | 46.60 | 46.60 | 46.50 | 46.50 | 46.50 | -0.21% | 522 |
| Oct 9, 2026 | 47.00 | 47.20 | 46.60 | 46.60 | 46.60 | -0.64% | 659 |
| Oct 8, 2026 | 47.70 | 47.90 | 46.50 | 46.90 | 46.90 | -1.88% | 2,558 |
| Oct 7, 2026 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | -1.24% | 2,769 |
| Oct 6, 2026 | 48.30 | 48.40 | 48.30 | 48.40 | 48.40 | 0.21% | 100 |
| Oct 5, 2026 | 48.10 | 48.30 | 48.10 | 48.30 | 48.30 | 0.21% | 170 |
| 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 |